$0.97 +0.15 (%) Electrovaya Inc - TSX

Dec. 19, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFL.TO historical data

Date Open High Low Close Volume
12/19/20140.870.970.820.9740,062
12/18/20140.850.880.810.8277,450
12/16/20140.800.840.800.814,200
12/15/20140.870.880.800.8053,445
12/12/20140.880.900.870.8946,570
12/11/20140.880.920.870.8725,000
12/10/20140.870.900.870.902,950
12/9/20140.900.910.900.916,388
12/8/20140.920.920.860.8623,900
12/5/20140.940.940.900.9220,170
12/4/20140.981.020.930.9323,818
12/3/20140.971.030.951.0043,085
12/2/20141.041.040.930.9794,586
12/1/20141.061.071.031.0331,010
11/28/20141.091.121.051.1154,800
11/27/20141.051.101.031.1016,915
11/26/20141.121.121.031.0661,600
11/25/20141.101.131.081.1147,027
11/24/20141.101.101.071.0735,938
11/21/20141.081.081.021.0285,030
11/20/20141.091.111.051.1065,507
11/19/20141.061.101.051.0854,880
11/18/20141.151.191.051.06182,947
11/17/20141.001.261.001.10663,839
11/14/20140.850.860.850.8611,405
11/13/20140.920.920.850.8537,453
11/12/20140.940.940.900.9022,020
11/11/20140.940.940.900.9221,679
11/10/20140.800.970.800.88102,670
11/7/20140.800.800.800.8015,200
11/6/20140.800.800.800.8012,125
11/5/20140.770.800.770.8011,350
11/4/20140.750.750.750.753,020
11/3/20140.750.840.750.7522,525
10/31/20140.720.750.720.732,180
10/30/20140.750.750.700.7140,292
10/29/20140.770.770.750.7527,130
10/28/20140.790.790.750.7612,484
10/27/20140.860.860.790.809,812
10/24/20140.880.890.800.857,092
10/23/20140.840.840.840.841,000
10/22/20140.810.880.810.8622,829
10/21/20140.790.820.780.8240,500
10/20/20140.740.740.740.742,390
10/17/20140.760.760.750.751,850
10/16/20140.720.790.720.798,000
10/15/20140.710.730.710.7210,115
10/14/20140.800.800.730.7331,707
10/10/20140.770.800.760.8024,180
10/9/20140.790.790.740.7413,350
10/8/20140.800.810.740.7943,662
10/7/20140.820.820.810.824,700
10/6/20140.860.860.820.824,170
10/3/20140.820.840.810.824,097
10/2/20140.820.820.800.8239,400
10/1/20140.840.840.830.837,900
9/30/20140.850.860.820.8357,682
9/29/20140.860.890.850.8913,929
9/26/20140.900.900.900.90900
9/25/20140.900.900.880.9010,500
9/24/20140.930.930.930.936,891
9/23/20140.870.920.860.9213,000
9/22/20140.900.900.830.8790,131
9/19/20140.950.950.900.9134,983
9/18/20140.950.970.950.9721,459
9/17/20140.940.990.940.9428,900
9/16/20140.990.990.930.9428,672
9/15/20141.001.021.001.0024,355
9/12/20141.001.020.991.0044,978
9/11/20141.001.010.990.9967,638
9/10/20141.001.000.980.985,500
9/9/20141.001.000.950.9928,712
9/8/20140.980.990.950.9617,550
9/5/20140.951.000.950.9714,050
9/4/20140.950.980.950.956,940
9/3/20141.031.030.950.9546,007
9/2/20141.021.080.981.0061,705
8/29/20140.890.930.890.9314,600
8/28/20140.890.900.870.8716,530
8/27/20140.900.900.860.8634,109
8/26/20140.900.910.880.9018,730
8/25/20140.850.920.850.8951,550
8/22/20140.870.870.780.86444,680
8/21/20140.900.920.870.8777,540
8/20/20140.920.940.890.91179,343
8/19/20140.960.960.910.9163,359
8/18/20140.940.970.930.9442,550
8/15/20140.991.000.900.94181,535
8/14/20141.001.020.970.98107,242
8/13/20141.001.000.971.0027,975
8/12/20141.031.030.951.00145,234
8/11/20141.041.061.021.0380,164
8/8/20141.081.101.031.0810,770
8/7/20141.091.101.031.0838,610
8/6/20141.061.121.051.0519,300
8/5/20141.101.111.061.0742,672
8/1/20141.181.181.091.1079,550
7/31/20141.191.191.161.167,260
7/30/20141.221.221.191.194,500
7/29/20141.101.251.071.24140,460
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center