Electrovaya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.820	0.820	0.770	0.780	3.900	7,340
2022-06-30	0.680	0.810	0.670	0.800	4.000	138,400
2022-06-29	0.700	0.700	0.670	0.680	3.400	11,760
2022-06-28	0.620	0.680	0.620	0.680	3.400	14,340
2022-06-27	0.590	0.630	0.580	0.610	3.050	18,760
2022-06-24	0.550	0.590	0.550	0.590	2.950	11,180
2022-06-23	0.540	0.550	0.530	0.550	2.750	820
2022-06-22	0.560	0.560	0.530	0.550	2.750	14,040
2022-06-21	0.580	0.600	0.540	0.560	2.800	5,120
2022-06-20	0.570	0.570	0.560	0.570	2.850	2,340
2022-06-17	0.560	0.590	0.550	0.580	2.900	4,560
2022-06-16	0.570	0.570	0.530	0.560	2.800	19,760
2022-06-15	0.580	0.640	0.570	0.600	3.000	91,360
2022-06-14	0.530	0.570	0.530	0.570	2.850	9,120
2022-06-13	0.560	0.560	0.540	0.560	2.800	13,940
2022-06-10	0.560	0.590	0.560	0.580	2.900	6,440
2022-06-09	0.560	0.590	0.560	0.570	2.850	16,200
2022-06-08	0.580	0.580	0.550	0.560	2.800	18,820
2022-06-07	0.610	0.610	0.570	0.590	2.950	11,000
2022-06-06	0.610	0.610	0.600	0.610	3.050	5,540
2022-06-03	0.600	0.620	0.580	0.610	3.050	9,000
2022-06-02	0.600	0.600	0.600	0.600	3.000	3,980
2022-06-01	0.630	0.630	0.600	0.600	3.000	8,600
2022-05-31	0.640	0.640	0.630	0.630	3.150	2,280
2022-05-30	0.630	0.640	0.630	0.640	3.200	14,220
2022-05-27	0.630	0.640	0.620	0.620	3.100	5,920
2022-05-26	0.630	0.670	0.610	0.610	3.050	30,080
2022-05-25	0.600	0.620	0.600	0.610	3.050	7,280
2022-05-24	0.610	0.620	0.600	0.600	3.000	5,920
2022-05-20	0.620	0.620	0.580	0.590	2.950	8,480
2022-05-19	0.610	0.610	0.590	0.590	2.950	6,280
2022-05-18	0.630	0.630	0.590	0.610	3.050	42,960
2022-05-17	0.640	0.640	0.620	0.630	3.150	13,840
2022-05-16	0.650	0.660	0.640	0.640	3.200	9,780
2022-05-13	0.670	0.680	0.650	0.650	3.250	17,320
2022-05-12	0.680	0.690	0.650	0.650	3.250	51,520
2022-05-11	0.720	0.750	0.640	0.650	3.250	34,240
2022-05-10	0.750	0.750	0.700	0.710	3.550	7,800
2022-05-09	0.770	0.770	0.720	0.730	3.650	35,460
2022-05-06	0.790	0.790	0.770	0.770	3.850	5,060
2022-05-05	0.790	0.790	0.780	0.780	3.900	3,420
2022-05-04	0.810	0.810	0.780	0.810	4.050	6,820
2022-05-03	0.810	0.810	0.800	0.810	4.050	1,760
2022-05-02	0.800	0.820	0.800	0.820	4.100	4,240
2022-04-29	0.800	0.820	0.800	0.810	4.050	3,760
2022-04-28	0.790	0.800	0.740	0.790	3.950	12,660
2022-04-27	0.770	0.790	0.770	0.780	3.900	5,940
2022-04-26	0.750	0.770	0.720	0.760	3.800	16,620
2022-04-25	0.780	0.790	0.760	0.760	3.800	9,860
2022-04-22	0.800	0.800	0.750	0.760	3.800	35,720
2022-04-21	0.820	0.820	0.780	0.800	4.000	61,500
2022-04-20	0.910	0.910	0.820	0.820	4.100	30,340
2022-04-19	0.930	0.930	0.880	0.900	4.500	23,820
2022-04-18	1.000	1.000	0.930	0.930	4.650	17,800
2022-04-14	1.020	1.040	0.970	0.970	4.850	28,420
2022-04-13	1.020	1.040	1.020	1.030	5.150	6,860
2022-04-12	1.020	1.040	1.000	1.000	5.000	8,500
2022-04-11	1.000	1.020	0.990	1.010	5.050	8,580
2022-04-08	1.000	1.000	0.960	0.960	4.800	6,400
2022-04-07	0.910	1.000	0.910	0.960	4.800	26,500

← NewerPage 19 of 22 · 1,261 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.