Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 0.900 | 0.910 | 0.870 | 0.890 | 4.450 | 16,420 |
| 2022-01-07 | 0.930 | 0.950 | 0.900 | 0.920 | 4.600 | 12,160 |
| 2022-01-06 | 0.890 | 0.930 | 0.890 | 0.920 | 4.600 | 24,500 |
| 2022-01-05 | 0.960 | 0.960 | 0.920 | 0.930 | 4.650 | 19,740 |
| 2022-01-04 | 0.920 | 0.950 | 0.910 | 0.950 | 4.750 | 21,280 |
| 2021-12-31 | 0.920 | 0.950 | 0.920 | 0.930 | 4.650 | 24,400 |
| 2021-12-30 | 0.960 | 0.960 | 0.930 | 0.950 | 4.750 | 27,920 |
| 2021-12-29 | 0.930 | 0.970 | 0.930 | 0.970 | 4.850 | 36,820 |
| 2021-12-24 | 0.980 | 1.000 | 0.970 | 0.980 | 4.900 | 13,140 |
| 2021-12-23 | 0.980 | 1.010 | 0.960 | 0.980 | 4.900 | 15,340 |
| 2021-12-22 | 0.990 | 1.010 | 0.980 | 1.000 | 5.000 | 5,120 |
| 2021-12-21 | 0.960 | 1.020 | 0.960 | 1.010 | 5.050 | 17,560 |
| 2021-12-20 | 0.960 | 1.000 | 0.940 | 1.000 | 5.000 | 28,940 |
| 2021-12-17 | 0.990 | 1.000 | 0.960 | 1.000 | 5.000 | 12,320 |
| 2021-12-16 | 0.940 | 0.980 | 0.940 | 0.980 | 4.900 | 11,820 |
| 2021-12-15 | 0.980 | 0.990 | 0.920 | 0.990 | 4.950 | 16,080 |
| 2021-12-14 | 1.030 | 1.030 | 0.950 | 0.970 | 4.850 | 13,860 |
| 2021-12-13 | 1.020 | 1.040 | 0.950 | 1.020 | 5.100 | 38,680 |
| 2021-12-10 | 1.010 | 1.040 | 0.980 | 0.990 | 4.950 | 15,360 |
| 2021-12-09 | 1.040 | 1.060 | 1.010 | 1.030 | 5.150 | 7,860 |
| 2021-12-08 | 1.070 | 1.080 | 1.030 | 1.050 | 5.250 | 6,480 |
| 2021-12-07 | 1.040 | 1.090 | 1.040 | 1.060 | 5.300 | 38,480 |
| 2021-12-06 | 0.980 | 1.060 | 0.960 | 1.050 | 5.250 | 72,940 |
| 2021-12-03 | 1.020 | 1.030 | 0.960 | 0.980 | 4.900 | 57,760 |
| 2021-12-02 | 1.070 | 1.070 | 1.000 | 1.010 | 5.050 | 19,500 |
| 2021-12-01 | 1.100 | 1.100 | 1.030 | 1.040 | 5.200 | 18,960 |
| 2021-11-30 | 1.040 | 1.110 | 1.020 | 1.100 | 5.500 | 33,840 |
| 2021-11-29 | 1.110 | 1.110 | 1.030 | 1.050 | 5.250 | 15,300 |
| 2021-11-26 | 1.080 | 1.090 | 1.040 | 1.060 | 5.300 | 24,480 |
| 2021-11-25 | 1.090 | 1.120 | 1.080 | 1.080 | 5.400 | 22,680 |
| 2021-11-24 | 1.150 | 1.150 | 1.120 | 1.130 | 5.650 | 21,060 |
| 2021-11-23 | 1.200 | 1.200 | 1.130 | 1.150 | 5.750 | 14,740 |
| 2021-11-22 | 1.170 | 1.200 | 1.150 | 1.190 | 5.950 | 20,980 |
| 2021-11-19 | 1.230 | 1.240 | 1.140 | 1.190 | 5.950 | 27,120 |
| 2021-11-18 | 1.200 | 1.260 | 1.070 | 1.260 | 6.300 | 115,580 |
| 2021-11-17 | 1.130 | 1.240 | 1.100 | 1.240 | 6.200 | 27,420 |
| 2021-11-16 | 1.200 | 1.200 | 1.150 | 1.150 | 5.750 | 28,460 |
| 2021-11-15 | 1.210 | 1.210 | 1.190 | 1.200 | 6.000 | 8,040 |
| 2021-11-12 | 1.260 | 1.260 | 1.200 | 1.210 | 6.050 | 31,800 |
| 2021-11-11 | 1.250 | 1.290 | 1.240 | 1.240 | 6.200 | 8,940 |
| 2021-11-10 | 1.260 | 1.270 | 1.240 | 1.250 | 6.250 | 13,180 |
| 2021-11-09 | 1.330 | 1.330 | 1.270 | 1.290 | 6.450 | 14,360 |
| 2021-11-08 | 1.270 | 1.350 | 1.260 | 1.300 | 6.500 | 41,240 |
| 2021-11-05 | 1.200 | 1.270 | 1.180 | 1.250 | 6.250 | 19,840 |
| 2021-11-04 | 1.230 | 1.250 | 1.190 | 1.190 | 5.950 | 26,780 |
| 2021-11-03 | 1.260 | 1.260 | 1.180 | 1.230 | 6.150 | 20,600 |
| 2021-11-02 | 1.170 | 1.260 | 1.160 | 1.250 | 6.250 | 21,220 |
| 2021-11-01 | 1.240 | 1.250 | 1.190 | 1.190 | 5.950 | 8,760 |
| 2021-10-29 | 1.260 | 1.260 | 1.200 | 1.220 | 6.100 | 14,800 |
| 2021-10-28 | 1.170 | 1.250 | 1.170 | 1.240 | 6.200 | 16,840 |
| 2021-10-27 | 1.170 | 1.180 | 1.150 | 1.170 | 5.850 | 6,840 |
| 2021-10-26 | 1.220 | 1.220 | 1.150 | 1.180 | 5.900 | 13,560 |
| 2021-10-25 | 1.250 | 1.260 | 1.180 | 1.190 | 5.950 | 41,040 |
| 2021-10-22 | 1.280 | 1.280 | 1.220 | 1.240 | 6.200 | 10,600 |
| 2021-10-21 | 1.290 | 1.300 | 1.240 | 1.280 | 6.400 | 34,860 |
← NewerPage 21 of 21 · 1,255 trading days
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.