Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.390 | 7.570 | 7.220 | 7.440 | 7.440 | 117,141 |
| 2026-10-16 | 7.630 | 7.630 | 7.150 | 7.200 | 7.200 | 256,514 |
| 2026-10-15 | 7.220 | 7.720 | 7.040 | 7.640 | 7.640 | 242,400 |
| 2026-10-14 | 7.570 | 7.660 | 7.200 | 7.370 | 7.370 | 248,700 |
| 2026-10-13 | 7.820 | 7.820 | 7.160 | 7.470 | 7.470 | 303,200 |
| 2026-10-09 | 8.300 | 8.330 | 8.060 | 8.250 | 8.250 | 188,000 |
| 2026-10-08 | 9.000 | 9.000 | 8.220 | 8.220 | 8.220 | 201,000 |
| 2026-10-07 | 9.130 | 9.130 | 8.800 | 9.090 | 9.090 | 121,300 |
| 2026-10-06 | 9.130 | 9.490 | 9.130 | 9.290 | 9.290 | 92,800 |
| 2026-10-05 | 9.410 | 9.410 | 9.010 | 9.110 | 9.110 | 102,900 |
| 2026-10-02 | 9.300 | 9.530 | 9.290 | 9.460 | 9.460 | 129,900 |
| 2026-10-01 | 9.250 | 9.320 | 9.080 | 9.130 | 9.130 | 110,200 |
| 2026-09-30 | 8.970 | 9.380 | 8.970 | 9.300 | 9.300 | 96,500 |
| 2026-09-29 | 8.780 | 9.100 | 8.740 | 8.990 | 8.990 | 115,200 |
| 2026-09-28 | 8.840 | 8.900 | 8.530 | 8.680 | 8.680 | 101,500 |
| 2026-09-25 | 9.030 | 9.200 | 8.920 | 8.970 | 8.970 | 102,800 |
| 2026-09-24 | 8.930 | 9.130 | 8.880 | 9.010 | 9.010 | 87,100 |
| 2026-09-23 | 9.400 | 9.450 | 9.110 | 9.110 | 9.110 | 115,200 |
| 2026-09-22 | 9.520 | 9.540 | 9.320 | 9.460 | 9.460 | 130,400 |
| 2026-09-21 | 9.370 | 9.600 | 9.350 | 9.520 | 9.520 | 103,400 |
| 2026-09-18 | 9.130 | 9.250 | 8.940 | 9.250 | 9.250 | 137,100 |
| 2026-09-17 | 8.820 | 9.330 | 8.820 | 9.060 | 9.060 | 133,500 |
| 2026-09-16 | 8.680 | 8.760 | 8.440 | 8.670 | 8.670 | 117,300 |
| 2026-09-15 | 8.840 | 8.850 | 8.580 | 8.650 | 8.650 | 74,900 |
| 2026-09-14 | 8.670 | 8.930 | 8.560 | 8.910 | 8.910 | 153,600 |
| 2026-09-11 | 9.250 | 9.260 | 8.820 | 8.900 | 8.900 | 132,100 |
| 2026-09-10 | 9.130 | 9.380 | 9.100 | 9.100 | 9.100 | 80,600 |
| 2026-09-09 | 9.730 | 9.950 | 9.330 | 9.360 | 9.360 | 108,500 |
| 2026-09-08 | 9.650 | 10.100 | 9.650 | 9.820 | 9.820 | 135,800 |
| 2026-09-04 | 9.260 | 9.560 | 9.260 | 9.540 | 9.540 | 86,200 |
| 2026-09-03 | 8.950 | 9.350 | 8.930 | 9.290 | 9.290 | 133,100 |
| 2026-09-02 | 9.090 | 9.150 | 8.870 | 8.940 | 8.940 | 139,200 |
| 2026-09-01 | 9.060 | 9.180 | 8.950 | 9.090 | 9.090 | 126,900 |
| 2026-08-31 | 9.130 | 9.270 | 8.870 | 9.190 | 9.190 | 204,000 |
| 2026-08-28 | 9.480 | 9.650 | 9.120 | 9.240 | 9.240 | 162,500 |
| 2026-08-27 | 9.100 | 9.490 | 9.100 | 9.430 | 9.430 | 166,700 |
| 2026-08-26 | 9.210 | 9.410 | 8.910 | 9.110 | 9.110 | 149,800 |
| 2026-08-25 | 8.950 | 9.330 | 8.950 | 9.190 | 9.190 | 213,200 |
| 2026-08-24 | 9.090 | 9.090 | 8.610 | 8.830 | 8.830 | 241,900 |
| 2026-08-21 | 9.230 | 9.360 | 8.940 | 9.120 | 9.120 | 259,200 |
| 2026-08-20 | 10.040 | 10.100 | 8.950 | 9.210 | 9.210 | 519,400 |
| 2026-08-19 | 10.400 | 10.410 | 9.900 | 10.100 | 10.100 | 195,500 |
| 2026-08-18 | 10.560 | 10.670 | 10.290 | 10.450 | 10.450 | 120,500 |
| 2026-08-17 | 10.980 | 10.980 | 10.540 | 10.690 | 10.690 | 136,200 |
| 2026-08-14 | 10.570 | 11.100 | 10.500 | 11.050 | 11.050 | 173,900 |
| 2026-08-13 | 10.540 | 10.780 | 10.450 | 10.600 | 10.600 | 240,100 |
| 2026-08-12 | 10.340 | 10.750 | 10.010 | 10.650 | 10.650 | 433,000 |
| 2026-08-11 | 10.600 | 11.040 | 10.000 | 10.180 | 10.180 | 952,000 |
| 2026-08-10 | 13.470 | 13.770 | 12.800 | 12.920 | 12.920 | 198,500 |
| 2026-08-07 | 13.220 | 13.700 | 12.740 | 13.580 | 13.580 | 138,500 |
| 2026-08-06 | 13.030 | 13.760 | 12.660 | 13.010 | 13.010 | 150,100 |
| 2026-08-05 | 13.020 | 13.650 | 12.990 | 13.040 | 13.040 | 160,100 |
| 2026-08-04 | 12.690 | 13.240 | 12.400 | 12.940 | 12.940 | 240,000 |
| 2026-07-31 | 12.050 | 12.300 | 11.460 | 11.550 | 11.550 | 140,800 |
| 2026-07-30 | 11.280 | 12.030 | 11.280 | 11.960 | 11.960 | 250,900 |
| 2026-07-29 | 10.970 | 11.350 | 10.610 | 10.770 | 10.770 | 230,500 |
| 2026-07-28 | 11.650 | 11.650 | 10.660 | 11.310 | 11.310 | 212,100 |
| 2026-07-27 | 11.920 | 12.080 | 11.450 | 11.830 | 11.830 | 101,300 |
| 2026-07-24 | 12.080 | 12.190 | 11.650 | 11.780 | 11.780 | 150,100 |
| 2026-07-23 | 12.610 | 12.660 | 11.930 | 12.150 | 12.150 | 201,600 |
Page 1 of 3 · 126 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.