$0.77 -0.07 (%) Electrovaya Inc - TSX

May. 25, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFL.TO historical data

Date Open High Low Close Volume
5/22/20150.880.880.830.8478,502
5/21/20150.930.930.870.8774,140
5/20/20150.960.970.890.91130,699
5/19/20150.971.000.920.97205,372
5/15/20150.890.980.870.95371,920
5/14/20150.820.850.780.85183,810
5/13/20150.950.950.760.78631,010
5/12/20150.950.970.930.95122,690
5/11/20150.890.950.890.92225,913
5/8/20150.840.860.810.86144,520
5/7/20150.840.840.800.84164,584
5/6/20150.720.880.700.84548,937
5/5/20150.740.740.700.7058,050
5/4/20150.730.750.720.74255,849
5/1/20150.780.780.690.70535,430
4/30/20150.590.740.580.741,010,417
4/29/20150.370.550.370.52655,062
4/28/20150.380.380.370.385,500
4/27/20150.380.400.370.38115,545
4/24/20150.340.370.340.3777,800
4/23/20150.340.350.340.3451,500
4/22/20150.330.340.320.3436,750
4/21/20150.340.340.320.323,269
4/20/20150.320.340.310.34146,720
4/17/20150.330.330.320.3276,091
4/16/20150.340.340.320.3281,600
4/15/20150.330.340.310.33302,183
4/14/20150.360.360.310.31544,371
4/13/20150.370.370.350.35114,658
4/10/20150.360.370.360.3657,850
4/9/20150.380.380.360.3762,650
4/8/20150.350.390.350.37291,162
4/7/20150.380.380.330.35174,675
4/6/20150.400.400.370.37134,472
4/2/20150.400.400.400.4013,300
4/1/20150.400.400.390.4039,650
3/31/20150.400.420.400.4220,848
3/30/20150.410.410.410.4121,902
3/27/20150.410.410.380.39152,707
3/26/20150.410.420.410.4128,525
3/25/20150.430.440.410.4169,591
3/24/20150.410.450.410.43114,778
3/23/20150.430.450.400.40715,435
3/20/20150.560.560.400.41798,217
3/19/20150.670.670.560.57164,617
3/18/20150.640.640.600.6312,345
3/17/20150.620.620.610.615,600
3/16/20150.630.650.620.6422,980
3/13/20150.630.630.610.6114,608
3/12/20150.610.620.610.616,100
3/11/20150.610.610.600.6138,273
3/10/20150.610.610.600.6060,550
3/9/20150.630.630.610.6123,706
3/6/20150.660.660.620.6328,141
3/5/20150.660.660.640.6427,260
3/4/20150.660.680.660.6616,200
3/3/20150.660.690.650.696,100
3/2/20150.680.700.660.6634,350
2/27/20150.650.700.650.7045,567
2/26/20150.650.650.620.6334,983
2/25/20150.670.680.650.6554,465
2/24/20150.650.680.650.6660,442
2/23/20150.600.630.600.6324,032
2/20/20150.630.630.610.6146,011
2/19/20150.650.650.600.62168,818
2/18/20150.680.680.640.6513,645
2/17/20150.670.740.580.68252,077
2/13/20150.750.770.700.70211,284
2/12/20150.680.730.670.72102,600
2/11/20150.630.670.630.6622,300
2/10/20150.640.640.630.6317,389
2/9/20150.620.660.620.6534,528
2/6/20150.630.630.620.6248,550
2/5/20150.650.650.620.6420,400
2/4/20150.650.670.640.6662,575
2/3/20150.630.640.620.6357,500
2/2/20150.640.670.630.6422,547
1/30/20150.700.700.650.6873,969
1/29/20150.620.670.600.67119,530
1/28/20150.620.620.600.6037,955
1/27/20150.630.640.600.6287,512
1/26/20150.630.630.620.6312,250
1/23/20150.630.630.630.636,250
1/22/20150.640.650.620.653,760
1/21/20150.660.660.600.6191,032
1/20/20150.680.680.650.6524,467
1/19/20150.680.680.650.6716,200
1/16/20150.660.690.640.6845,400
1/15/20150.690.690.620.65102,675
1/14/20150.690.690.650.6963,530
1/13/20150.700.720.700.7125,195
1/12/20150.720.720.680.7155,045
1/9/20150.700.720.680.7120,600
1/8/20150.660.690.650.6928,000
1/7/20150.680.680.660.6645,900
1/6/20150.670.720.600.65211,608
1/5/20150.730.730.680.6873,250
1/2/20150.710.710.680.69113,569
12/31/20140.740.740.640.67729,569
12/30/20141.001.000.700.701,403,169
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center