Electrovaya Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.020	1.020	0.970	0.970	4.850	6,480
2022-09-26	1.040	1.080	0.990	0.990	4.950	19,400
2022-09-23	1.090	1.120	1.040	1.060	5.300	38,880
2022-09-22	1.100	1.210	1.090	1.090	5.450	55,740
2022-09-21	1.090	1.110	1.080	1.110	5.550	4,400
2022-09-20	1.090	1.100	1.050	1.080	5.400	12,700
2022-09-19	1.120	1.120	1.080	1.120	5.600	7,880
2022-09-16	1.170	1.190	1.090	1.130	5.650	23,380
2022-09-15	1.160	1.180	1.150	1.180	5.900	11,200
2022-09-14	1.280	1.280	1.160	1.160	5.800	12,180
2022-09-13	1.200	1.280	1.200	1.230	6.150	34,720
2022-09-12	1.190	1.300	1.190	1.220	6.100	32,780
2022-09-09	1.100	1.280	1.100	1.220	6.100	79,480
2022-09-08	1.050	1.100	1.050	1.090	5.450	22,460
2022-09-07	1.050	1.080	1.050	1.060	5.300	10,500
2022-09-06	1.050	1.080	1.050	1.060	5.300	30,220
2022-09-02	1.010	1.050	1.010	1.040	5.200	1,460
2022-09-01	1.030	1.070	1.010	1.030	5.150	53,980
2022-08-31	1.050	1.080	1.050	1.050	5.250	12,520
2022-08-30	1.060	1.070	1.040	1.060	5.300	7,000
2022-08-29	1.000	1.070	1.000	1.060	5.300	36,060
2022-08-26	1.020	1.040	0.990	0.990	4.950	9,240
2022-08-25	0.970	1.020	0.970	1.020	5.100	5,660
2022-08-24	1.000	1.040	0.970	0.970	4.850	14,280
2022-08-23	1.000	1.010	0.970	0.990	4.950	4,480
2022-08-22	0.960	0.980	0.940	0.980	4.900	7,500
2022-08-19	1.000	1.000	0.960	0.970	4.850	6,080
2022-08-18	1.000	1.010	0.940	1.010	5.050	19,000
2022-08-17	0.980	1.030	0.970	0.980	4.900	21,060
2022-08-16	0.980	1.040	0.980	0.980	4.900	11,640
2022-08-15	0.990	0.990	0.940	0.970	4.850	12,660
2022-08-12	1.070	1.070	0.970	1.010	5.050	35,720
2022-08-11	1.030	1.130	1.030	1.120	5.600	44,820
2022-08-10	0.980	1.070	0.980	1.070	5.350	19,900
2022-08-09	0.990	1.000	0.970	0.980	4.900	5,400
2022-08-08	0.990	1.030	0.990	1.000	5.000	13,700
2022-08-05	0.980	1.010	0.970	0.990	4.950	4,280
2022-08-04	1.040	1.040	0.960	0.980	4.900	8,060
2022-08-03	1.030	1.050	1.020	1.040	5.200	18,060
2022-08-02	0.910	1.040	0.900	1.030	5.150	48,980
2022-07-29	0.890	0.900	0.870	0.900	4.500	18,120
2022-07-28	0.880	0.890	0.870	0.870	4.350	17,580
2022-07-27	0.890	0.890	0.870	0.880	4.400	2,560
2022-07-26	0.850	0.900	0.850	0.870	4.350	9,680
2022-07-25	0.880	0.880	0.800	0.800	4.000	5,680
2022-07-22	0.870	0.880	0.860	0.880	4.400	15,100
2022-07-21	0.810	0.860	0.810	0.840	4.200	1,720
2022-07-20	0.850	0.850	0.810	0.810	4.050	3,020
2022-07-19	0.910	0.910	0.830	0.850	4.250	13,540
2022-07-18	0.860	0.910	0.860	0.890	4.450	19,880
2022-07-15	0.820	0.890	0.790	0.880	4.400	19,840
2022-07-14	0.820	0.820	0.780	0.780	3.900	19,400
2022-07-13	0.860	0.860	0.800	0.800	4.000	7,400
2022-07-12	0.840	0.900	0.840	0.880	4.400	6,880
2022-07-11	0.870	0.950	0.840	0.870	4.350	31,140
2022-07-08	0.890	0.890	0.810	0.840	4.200	8,560
2022-07-07	0.740	0.900	0.740	0.840	4.200	43,360
2022-07-06	0.780	0.780	0.710	0.720	3.600	3,740
2022-07-05	0.760	0.780	0.740	0.780	3.900	8,200
2022-07-04	0.820	0.820	0.770	0.780	3.900	7,340

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.