Electrovaya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.920	0.920	0.910	0.920	4.600	3,740
2022-04-04	0.950	0.950	0.920	0.930	4.650	10,420
2022-04-01	0.950	0.950	0.920	0.950	4.750	4,460
2022-03-31	0.930	0.940	0.910	0.930	4.650	8,340
2022-03-30	0.950	0.950	0.920	0.920	4.600	3,940
2022-03-29	0.940	0.940	0.920	0.920	4.600	5,720
2022-03-28	0.960	0.970	0.940	0.940	4.700	14,240
2022-03-25	1.010	1.050	0.950	0.960	4.800	26,140
2022-03-24	1.090	1.090	1.000	1.000	5.000	11,620
2022-03-23	1.100	1.100	1.020	1.060	5.300	13,860
2022-03-22	0.940	1.150	0.940	1.090	5.450	91,280
2022-03-21	0.890	0.940	0.890	0.930	4.650	19,340
2022-03-18	0.870	0.920	0.870	0.870	4.350	34,020
2022-03-17	0.920	0.930	0.880	0.900	4.500	21,920
2022-03-16	0.850	0.890	0.850	0.890	4.450	17,820
2022-03-15	0.880	0.880	0.800	0.830	4.150	15,340
2022-03-14	0.880	0.880	0.820	0.830	4.150	15,900
2022-03-11	0.830	0.900	0.830	0.880	4.400	7,720
2022-03-10	0.880	0.890	0.850	0.850	4.250	2,940
2022-03-09	0.840	0.880	0.840	0.880	4.400	3,300
2022-03-08	0.820	0.880	0.820	0.830	4.150	12,140
2022-03-07	0.820	0.850	0.810	0.810	4.050	21,020
2022-03-04	0.890	0.890	0.820	0.830	4.150	20,980
2022-03-03	0.930	0.960	0.870	0.880	4.400	21,540
2022-03-02	0.790	0.950	0.790	0.930	4.650	66,060
2022-03-01	0.740	0.810	0.730	0.800	4.000	15,980
2022-02-28	0.730	0.740	0.720	0.740	3.700	9,820
2022-02-25	0.730	0.740	0.720	0.740	3.700	5,900
2022-02-24	0.740	0.740	0.700	0.740	3.700	13,660
2022-02-23	0.750	0.750	0.740	0.740	3.700	3,520
2022-02-22	0.780	0.780	0.740	0.740	3.700	9,960
2022-02-18	0.800	0.800	0.750	0.760	3.800	16,800
2022-02-17	0.790	0.790	0.780	0.780	3.900	5,160
2022-02-16	0.800	0.830	0.780	0.810	4.050	16,040
2022-02-15	0.820	0.840	0.810	0.810	4.050	17,000
2022-02-14	0.870	0.880	0.830	0.840	4.200	5,800
2022-02-11	0.930	0.930	0.880	0.880	4.400	16,660
2022-02-10	0.860	0.910	0.850	0.910	4.550	29,040
2022-02-09	0.810	0.860	0.810	0.860	4.300	32,160
2022-02-08	0.760	0.800	0.760	0.800	4.000	5,720
2022-02-07	0.790	0.790	0.750	0.760	3.800	6,360
2022-02-04	0.740	0.780	0.740	0.780	3.900	3,780
2022-02-03	0.780	0.780	0.740	0.740	3.700	7,420
2022-02-02	0.780	0.790	0.770	0.780	3.900	3,880
2022-02-01	0.740	0.780	0.730	0.780	3.900	11,960
2022-01-31	0.760	0.760	0.700	0.740	3.700	15,580
2022-01-28	0.790	0.790	0.720	0.760	3.800	9,120
2022-01-27	0.780	0.800	0.780	0.790	3.950	5,460
2022-01-26	0.770	0.790	0.760	0.790	3.950	10,500
2022-01-25	0.780	0.780	0.750	0.760	3.800	4,720
2022-01-24	0.780	0.790	0.730	0.770	3.850	23,880
2022-01-21	0.850	0.850	0.790	0.790	3.950	27,480
2022-01-20	0.850	0.860	0.830	0.840	4.200	15,640
2022-01-19	0.820	0.860	0.820	0.850	4.250	14,880
2022-01-18	0.800	0.840	0.790	0.810	4.050	14,360
2022-01-17	0.830	0.830	0.780	0.810	4.050	23,060
2022-01-14	0.860	0.860	0.820	0.820	4.100	28,420
2022-01-13	0.890	0.890	0.860	0.860	4.300	11,540
2022-01-12	0.880	0.900	0.860	0.890	4.450	26,000
2022-01-11	0.890	0.890	0.850	0.870	4.350	22,040

← NewerPage 20 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.