$1.34 +0.05 (%) Electrovaya Inc - Toronto Stock Exchange

May. 30, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFL.TO historical data

Date Open High Low Close Volume
5/27/20161.581.591.261.291,826,550
5/26/20160.981.430.931.411,511,082
5/25/20161.001.000.930.95154,107
5/24/20160.971.010.970.98149,006
5/20/20160.951.010.930.95261,397
5/19/20160.950.960.870.91506,547
5/18/20161.041.060.930.94602,020
5/17/20161.101.101.011.03364,844
5/16/20161.261.261.061.11706,775
5/13/20161.191.261.191.25245,230
5/12/20161.171.221.171.17319,223
5/11/20161.201.241.161.17257,394
5/10/20161.261.291.171.24397,504
5/9/20161.371.371.271.28293,658
5/6/20161.351.351.321.3589,209
5/5/20161.371.381.311.33153,190
5/4/20161.281.361.261.34141,335
5/3/20161.361.361.221.29415,288
5/2/20161.391.391.351.36190,160
4/29/20161.371.371.321.35159,906
4/28/20161.441.441.271.32278,508
4/27/20161.431.481.391.40444,633
4/26/20161.401.411.361.40135,307
4/25/20161.371.401.341.3656,534
4/22/20161.411.431.341.34207,625
4/21/20161.301.421.301.42281,565
4/20/20161.301.341.221.30932,619
4/19/20161.461.471.311.33396,185
4/18/20161.491.511.441.44396,933
4/15/20161.541.541.341.44478,808
4/14/20161.451.541.421.51822,749
4/13/20161.491.541.411.42823,826
4/12/20161.391.461.361.44982,694
4/11/20161.151.341.151.30617,879
4/8/20161.101.151.101.1490,504
4/7/20161.141.141.101.10172,874
4/6/20161.131.161.121.13349,008
4/5/20161.151.151.081.14148,536
4/4/20161.141.151.131.14171,305
4/1/20161.141.141.101.11246,879
3/31/20161.101.141.101.13300,075
3/30/20161.091.091.041.07146,838
3/29/20160.971.070.971.04140,086
3/28/20161.031.030.950.95107,528
3/24/20161.031.030.971.03188,447
3/23/20161.121.120.881.05334,692
3/22/20161.111.131.021.12299,955
3/21/20161.151.151.121.15206,445
3/18/20161.121.191.121.17377,525
3/17/20160.971.120.951.11371,954
3/16/20160.950.960.950.9544,575
3/15/20160.950.960.940.95194,250
3/14/20160.950.950.940.9518,265
3/11/20160.900.930.900.91158,085
3/10/20160.900.910.900.9064,060
3/9/20160.900.900.900.9027,250
3/8/20160.900.910.880.9132,055
3/7/20160.940.940.880.9028,527
3/4/20160.950.950.920.9556,840
3/3/20160.910.960.910.95211,791
3/2/20160.860.910.830.89176,553
3/1/20160.830.860.800.8548,945
2/29/20160.800.800.790.8031,835
2/26/20160.800.800.780.8025,080
2/25/20160.770.800.770.8014,750
2/24/20160.800.800.790.8026,392
2/23/20160.800.800.780.8013,836
2/22/20160.800.800.790.80118,500
2/19/20160.800.800.790.7924,109
2/18/20160.770.790.770.794,910
2/17/20160.800.800.780.7883,537
2/16/20160.800.800.780.7941,350
2/12/20160.790.810.780.80151,935
2/11/20160.800.810.790.79143,150
2/10/20160.840.880.780.79129,198
2/9/20160.780.830.750.81149,236
2/8/20160.680.780.680.7854,957
2/5/20160.710.710.680.7014,999
2/4/20160.700.710.700.7013,200
2/3/20160.680.690.670.6927,850
2/2/20160.690.700.680.7028,850
2/1/20160.700.700.690.699,200
1/29/20160.690.720.690.7035,185
1/28/20160.700.710.670.6833,500
1/27/20160.710.710.700.709,000
1/26/20160.690.720.690.7223,515
1/25/20160.700.700.680.6850,900
1/22/20160.730.730.700.7016,000
1/21/20160.720.720.710.717,250
1/20/20160.720.730.700.7150,800
1/19/20160.720.720.710.7131,100
1/18/20160.720.740.710.7336,125
1/15/20160.730.740.710.7361,466
1/14/20160.740.740.720.7317,800
1/13/20160.810.820.740.78155,246
1/12/20160.760.850.760.81294,558
1/11/20160.700.710.680.7125,200
1/8/20160.680.720.650.7262,300
1/7/20160.670.670.640.6424,500
1/6/20160.660.720.660.6868,350
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center