EFL.TO - Electrovaya Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 0.9500 | 0.9600 | 0.8700 | 0.9300 | 0.9300 | 111,600 |
| Jun 01, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 15,600 |
| May 31, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 3,800 |
| May 30, 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 40,200 |
| May 29, 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 8,100 |
| May 26, 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 4,500 |
| May 25, 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 6,100 |
| May 24, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 16,300 |
| May 23, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 61,900 |
| May 19, 2023 | 0.9900 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 14,600 |
| May 18, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 75,600 |
| May 17, 2023 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 60,500 |
| May 16, 2023 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 5,200 |
| May 15, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 6,000 |
| May 12, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 31,000 |
| May 11, 2023 | 0.9500 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 44,600 |
| May 10, 2023 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 10,700 |
| May 09, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 8,000 |
| May 08, 2023 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 15,700 |
| May 05, 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 142,000 |
| May 04, 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 111,500 |
| May 03, 2023 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 7,000 |
| May 02, 2023 | 1.0300 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 64,500 |
| May 01, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 25,400 |
| Apr 28, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 62,400 |
| Apr 27, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 3,200 |
| Apr 26, 2023 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 18,100 |
| Apr 25, 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 73,800 |
| Apr 24, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 10,300 |
| Apr 21, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 9,400 |
| Apr 20, 2023 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 117,500 |
| Apr 19, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 68,100 |
| Apr 18, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 14,000 |
| Apr 17, 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 16,700 |
| Apr 14, 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 17,800 |
| Apr 13, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 4,800 |
| Apr 12, 2023 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 37,500 |
| Apr 11, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 31,000 |
| Apr 10, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 6,500 |
| Apr 06, 2023 | 1.0400 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 115,300 |
| Apr 05, 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 60,200 |
| Apr 04, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 55,500 |
| Apr 03, 2023 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 116,800 |
| Mar 31, 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 49,900 |
| Mar 30, 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 103,500 |
| Mar 29, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 20,100 |
| Mar 28, 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 37,400 |
| Mar 27, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 19,600 |
| Mar 24, 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 21,900 |
| Mar 23, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 65,600 |
| Mar 22, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 131,600 |
| Mar 21, 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 40,300 |
| Mar 20, 2023 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 68,000 |
| Mar 17, 2023 | 1.1300 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 72,000 |
| Mar 16, 2023 | 1.0800 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 54,700 |
| Mar 15, 2023 | 1.0500 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 152,500 |
| Mar 14, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 27,000 |
| Mar 13, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 76,900 |
| Mar 10, 2023 | 1.1000 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 97,800 |
| Mar 09, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 77,500 |
| Mar 08, 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 28,700 |
| Mar 07, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 112,300 |
| Mar 06, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 56,100 |
| Mar 03, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 67,900 |
| Mar 02, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 51,100 |
| Mar 01, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 29,300 |
| Feb 28, 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 41,200 |
| Feb 27, 2023 | 1.0700 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 59,200 |
| Feb 24, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 55,700 |
| Feb 23, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 53,000 |
| Feb 22, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 34,300 |
| Feb 21, 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 45,200 |
| Feb 17, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 210,100 |
| Feb 16, 2023 | 1.1600 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 173,800 |
| Feb 15, 2023 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 218,200 |
| Feb 14, 2023 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 116,500 |
| Feb 13, 2023 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 423,900 |
| Feb 10, 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 42,200 |
| Feb 09, 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 179,000 |
| Feb 08, 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 125,200 |
| Feb 07, 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 122,800 |
| Feb 06, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 31,100 |
| Feb 03, 2023 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 86,900 |
| Feb 02, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 68,200 |
| Feb 01, 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 55,000 |
| Jan 31, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 43,700 |
| Jan 30, 2023 | 1.2300 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 83,300 |
| Jan 27, 2023 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 123,500 |
| Jan 26, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 120,600 |
| Jan 25, 2023 | 1.1700 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 85,000 |
| Jan 24, 2023 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 209,100 |
| Jan 23, 2023 | 1.1300 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 46,300 |
| Jan 20, 2023 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 49,600 |
| Jan 19, 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 63,800 |
| Jan 18, 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 45,600 |
| Jan 17, 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 34,800 |
| Jan 16, 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 13,800 |
| Jan 13, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 30,300 |
| Jan 12, 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 34,200 |
| Jan 11, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 20,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.