$0.76 -0.06 (%) Electrovaya Inc - TSX

Jul. 31, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFL.TO historical data

Date Open High Low Close Volume
7/30/20150.820.860.780.82204,230
7/29/20150.670.750.670.75136,650
7/28/20150.630.650.630.6315,700
7/27/20150.630.650.630.6511,984
7/24/20150.650.650.630.6315,500
7/23/20150.660.680.630.6726,500
7/22/20150.670.680.660.668,840
7/21/20150.720.720.680.6828,700
7/20/20150.700.730.700.7231,725
7/17/20150.730.730.680.7025,700
7/16/20150.700.700.700.702,000
7/15/20150.700.700.700.704,600
7/14/20150.720.720.690.6919,192
7/13/20150.730.730.680.7322,200
7/10/20150.650.730.650.73102,889
7/9/20150.650.650.650.659,000
7/8/20150.660.690.650.698,700
7/7/20150.680.690.650.6921,580
7/6/20150.720.720.570.69181,900
7/3/20150.720.720.700.7031,360
7/2/20150.690.730.690.7030,160
6/30/20150.720.750.690.6940,088
6/29/20150.710.720.690.7217,824
6/26/20150.710.720.700.717,100
6/25/20150.750.770.700.7678,405
6/24/20150.730.770.720.7750,109
6/23/20150.730.730.720.7347,049
6/22/20150.770.770.670.70178,755
6/19/20150.740.770.730.7716,280
6/18/20150.760.770.740.7442,414
6/17/20150.760.770.750.7611,665
6/16/20150.780.790.750.75104,761
6/15/20150.810.810.770.7830,600
6/12/20150.800.810.770.7932,106
6/11/20150.820.830.790.8159,935
6/10/20150.810.830.790.8014,140
6/9/20150.830.840.820.8213,990
6/8/20150.870.870.830.8553,780
6/5/20150.870.870.850.8731,405
6/4/20150.870.870.830.8451,500
6/3/20150.860.860.830.8355,900
6/2/20150.870.900.840.84345,064
6/1/20150.810.810.770.7924,650
5/29/20150.800.800.790.7949,300
5/28/20150.810.850.810.8164,340
5/27/20150.760.820.760.8252,226
5/26/20150.780.780.760.7675,180
5/25/20150.820.820.760.77254,051
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!