7,565.94

+24.54

+0.33%

51,735.98

-248.00

-0.48%

25,339.42

+175.06

+0.70%

2,827.12

+21.25

+0.76%

4.9580

+0.0640

+1.31%

20.54

-0.61

-2.88%

3,934.50

-35.10

-0.88%

77,435.93

+39.37

+0.05%

Crude Oil Dec 26

96.48

+0.02

+0.02%

US Private Equity

10,836.30

-14.33

-0.13%

Toronto - Free Realtime Quote CAD

Electrovaya Inc. (ELVA.TO)

7.79 +0.41 (+5.56%)

As of 10:28:28 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	7.42	7.81	7.42	7.75	7.75	26,980
Nov 2, 2026	7.48	7.77	7.33	7.38	7.38	144,100
Oct 30, 2026	7.57	7.57	7.21	7.32	7.32	231,300
Oct 29, 2026	7.96	8.00	7.62	7.89	7.89	175,100
Oct 28, 2026	7.67	8.30	7.66	8.04	8.04	393,800
Oct 27, 2026	7.26	7.43	7.25	7.33	7.33	109,100
Oct 26, 2026	7.31	7.34	7.16	7.22	7.22	123,600
Oct 23, 2026	7.23	7.36	7.04	7.25	7.25	134,300
Oct 22, 2026	7.66	7.67	7.22	7.29	7.29	161,500
Oct 21, 2026	7.63	7.88	7.56	7.77	7.77	169,200
Oct 20, 2026	7.41	7.71	7.23	7.55	7.55	103,300
Oct 19, 2026	7.39	7.57	7.22	7.44	7.44	118,100
Oct 16, 2026	7.63	7.63	7.15	7.20	7.20	257,500
Oct 15, 2026	7.22	7.72	7.04	7.64	7.64	242,400
Oct 14, 2026	7.57	7.66	7.20	7.37	7.37	248,700
Oct 13, 2026	7.82	7.82	7.16	7.47	7.47	303,200
Oct 9, 2026	8.30	8.33	8.06	8.25	8.25	188,000
Oct 8, 2026	9.00	9.00	8.22	8.22	8.22	201,000
Oct 7, 2026	9.13	9.13	8.80	9.09	9.09	121,300
Oct 6, 2026	9.13	9.49	9.13	9.29	9.29	92,800
Oct 5, 2026	9.41	9.41	9.01	9.11	9.11	102,900
Oct 2, 2026	9.30	9.53	9.29	9.46	9.46	129,900
Oct 1, 2026	9.25	9.32	9.08	9.13	9.13	110,200
Sep 30, 2026	8.97	9.38	8.97	9.30	9.30	96,500
Sep 29, 2026	8.78	9.10	8.74	8.99	8.99	115,200
Sep 28, 2026	8.84	8.90	8.53	8.68	8.68	101,500
Sep 25, 2026	9.03	9.20	8.92	8.97	8.97	102,800
Sep 24, 2026	8.93	9.13	8.88	9.01	9.01	87,100
Sep 23, 2026	9.40	9.45	9.11	9.11	9.11	115,200
Sep 22, 2026	9.52	9.54	9.32	9.46	9.46	130,400
Sep 21, 2026	9.37	9.60	9.35	9.52	9.52	103,400
Sep 18, 2026	9.13	9.25	8.94	9.25	9.25	137,100
Sep 17, 2026	8.82	9.33	8.82	9.06	9.06	133,500
Sep 16, 2026	8.68	8.76	8.44	8.67	8.67	117,300
Sep 15, 2026	8.84	8.85	8.58	8.65	8.65	74,900
Sep 14, 2026	8.67	8.93	8.56	8.91	8.91	153,600
Sep 11, 2026	9.25	9.26	8.82	8.90	8.90	132,100
Sep 10, 2026	9.13	9.38	9.10	9.10	9.10	80,600
Sep 9, 2026	9.73	9.95	9.33	9.36	9.36	108,500
Sep 8, 2026	9.65	10.10	9.65	9.82	9.82	135,800
Sep 4, 2026	9.26	9.56	9.26	9.54	9.54	86,200
Sep 3, 2026	8.95	9.35	8.93	9.29	9.29	133,100
Sep 2, 2026	9.09	9.15	8.87	8.94	8.94	139,200
Sep 1, 2026	9.06	9.18	8.95	9.09	9.09	126,900
Aug 31, 2026	9.13	9.27	8.87	9.19	9.19	204,000
Aug 28, 2026	9.48	9.65	9.12	9.24	9.24	162,500
Aug 27, 2026	9.10	9.49	9.10	9.43	9.43	166,700
Aug 26, 2026	9.21	9.41	8.91	9.11	9.11	149,800
Aug 25, 2026	8.95	9.33	8.95	9.19	9.19	213,200
Aug 24, 2026	9.09	9.09	8.61	8.83	8.83	241,900
Aug 21, 2026	9.23	9.36	8.94	9.12	9.12	259,200
Aug 20, 2026	10.04	10.10	8.95	9.21	9.21	519,400
Aug 19, 2026	10.40	10.41	9.90	10.10	10.10	195,500
Aug 18, 2026	10.56	10.67	10.29	10.45	10.45	120,500
Aug 17, 2026	10.98	10.98	10.54	10.69	10.69	136,200
Aug 14, 2026	10.57	11.10	10.50	11.05	11.05	173,900
Aug 13, 2026	10.54	10.78	10.45	10.60	10.60	240,100
Aug 12, 2026	10.34	10.75	10.01	10.65	10.65	433,000
Aug 11, 2026	10.60	11.04	10.00	10.18	10.18	952,000
Aug 10, 2026	13.47	13.77	12.80	12.92	12.92	198,500
Aug 7, 2026	13.22	13.70	12.74	13.58	13.58	138,500
Aug 6, 2026	13.03	13.76	12.66	13.01	13.01	150,100
Aug 5, 2026	13.02	13.65	12.99	13.04	13.04	160,100
Aug 4, 2026	12.69	13.24	12.40	12.94	12.94	240,000
Jul 31, 2026	12.05	12.30	11.46	11.55	11.55	140,800
Jul 30, 2026	11.28	12.03	11.28	11.96	11.96	250,900
Jul 29, 2026	10.97	11.35	10.61	10.77	10.77	230,500
Jul 28, 2026	11.65	11.65	10.66	11.31	11.31	212,100
Jul 27, 2026	11.92	12.08	11.45	11.83	11.83	101,300
Jul 24, 2026	12.08	12.19	11.65	11.78	11.78	150,100
Jul 23, 2026	12.61	12.66	11.93	12.15	12.15	201,600
Jul 22, 2026	14.11	14.37	12.74	12.80	12.80	219,000
Jul 21, 2026	13.21	14.59	12.93	14.35	14.35	357,400
Jul 20, 2026	13.42	14.13	12.60	12.83	12.83	115,100
Jul 17, 2026	13.28	13.47	12.48	13.29	13.29	182,000
Jul 16, 2026	15.72	16.68	13.15	13.39	13.39	645,300
Jul 15, 2026	17.00	17.01	14.38	16.43	16.43	963,900
Jul 14, 2026	11.25	11.44	10.97	11.06	11.06	174,400
Jul 13, 2026	12.12	12.12	10.80	11.02	11.02	243,200
Jul 10, 2026	12.63	12.65	12.20	12.25	12.25	105,800
Jul 9, 2026	12.83	12.93	12.55	12.76	12.76	71,800
Jul 8, 2026	12.65	13.00	12.40	12.75	12.75	74,100
Jul 7, 2026	13.68	13.68	12.35	12.72	12.72	174,500
Jul 6, 2026	14.40	14.40	13.62	13.75	13.75	77,900
Jul 3, 2026	14.01	14.12	13.88	14.07	14.07	43,500
Jul 2, 2026	15.27	15.27	13.65	13.88	13.88	136,200
Jun 30, 2026	14.54	15.14	14.36	14.91	14.91	103,000
Jun 29, 2026	14.14	14.72	13.74	14.60	14.60	127,300
Jun 26, 2026	13.56	14.23	13.55	13.87	13.87	100,500
Jun 25, 2026	13.66	14.15	13.37	13.70	13.70	75,600
Jun 24, 2026	14.20	14.33	13.24	13.62	13.62	117,000
Jun 23, 2026	14.11	14.77	13.96	14.07	14.07	68,000
Jun 22, 2026	14.66	14.92	13.94	14.64	14.64	132,800
Jun 19, 2026	14.55	14.60	14.22	14.49	14.49	37,300
Jun 18, 2026	14.13	14.81	14.03	14.77	14.77	77,400
Jun 17, 2026	13.47	14.40	13.36	13.99	13.99	83,600
Jun 16, 2026	14.26	14.40	13.36	13.45	13.45	101,800
Jun 15, 2026	13.86	14.31	13.85	14.13	14.13	92,100
Jun 12, 2026	13.88	13.88	13.02	13.32	13.32	108,400
Jun 11, 2026	12.99	13.78	12.75	13.71	13.71	155,400
Jun 10, 2026	13.60	13.73	12.85	12.92	12.92	120,900
Jun 9, 2026	14.48	14.96	13.03	13.74	13.74	103,200
Jun 8, 2026	15.05	15.11	14.31	14.43	14.43	74,900
Jun 5, 2026	15.39	15.55	14.16	14.42	14.42	137,900
Jun 4, 2026	15.51	15.71	14.79	15.45	15.45	107,100
Jun 3, 2026	17.11	17.11	15.67	15.72	15.72	114,500
Jun 2, 2026	15.71	17.62	15.71	17.06	17.06	181,900
Jun 1, 2026	15.92	16.12	15.65	15.69	15.69	73,100
May 29, 2026	16.26	16.41	15.49	16.06	16.06	93,700
May 28, 2026	15.99	16.40	15.49	16.24	16.24	70,100
May 27, 2026	16.00	16.34	15.46	15.98	15.98	74,100
May 26, 2026	15.56	16.37	15.50	16.05	16.05	173,500
May 25, 2026	14.97	15.79	14.96	15.58	15.58	100,000
May 22, 2026	14.31	15.33	14.31	14.97	14.97	148,500
May 21, 2026	13.83	14.49	13.83	14.17	14.17	109,300
May 20, 2026	13.07	14.12	12.95	13.94	13.94	111,400
May 19, 2026	13.32	13.50	12.14	12.99	12.99	195,300
May 15, 2026	14.48	14.98	13.13	13.19	13.19	300,800
May 14, 2026	14.50	15.39	14.20	15.33	15.33	217,500
May 13, 2026	14.31	14.80	13.89	14.47	14.47	126,000
May 12, 2026	15.25	15.25	13.75	14.21	14.21	137,000
May 11, 2026	14.42	15.99	14.26	15.36	15.36	238,300
May 8, 2026	13.53	14.44	13.50	14.43	14.43	124,200
May 7, 2026	14.45	14.49	13.33	13.35	13.35	116,900
May 6, 2026	14.33	14.42	13.81	14.31	14.31	208,800
May 5, 2026	13.01	14.08	13.00	13.92	13.92	184,500
May 4, 2026	12.78	13.10	12.65	12.88	12.88	68,100
May 1, 2026	12.68	12.95	12.50	12.90	12.90	92,000
Apr 30, 2026	12.47	12.76	12.26	12.59	12.59	99,100
Apr 29, 2026	12.24	12.34	11.98	12.31	12.31	186,600
Apr 28, 2026	12.53	12.53	11.82	12.30	12.30	147,800
Apr 27, 2026	13.30	13.30	12.35	12.69	12.69	140,100
Apr 24, 2026	13.91	13.94	13.28	13.28	13.28	189,900
Apr 23, 2026	13.97	14.50	13.43	13.89	13.89	172,800
Apr 22, 2026	13.25	13.81	13.06	13.81	13.81	121,800
Apr 21, 2026	13.63	13.88	12.93	13.02	13.02	101,200
Apr 20, 2026	13.36	13.75	13.09	13.56	13.56	57,900
Apr 17, 2026	13.46	13.50	12.89	13.22	13.22	102,600
Apr 16, 2026	13.00	13.21	12.49	13.13	13.13	85,500
Apr 15, 2026	13.17	13.60	12.88	13.01	13.01	124,800
Apr 14, 2026	11.73	13.20	11.73	13.13	13.13	157,100
Apr 13, 2026	11.36	11.93	10.89	11.70	11.70	139,000
Apr 10, 2026	11.28	11.84	11.28	11.46	11.46	83,500
Apr 9, 2026	11.19	11.55	11.12	11.37	11.37	79,600
Apr 8, 2026	11.14	11.35	10.72	11.27	11.27	82,700
Apr 7, 2026	11.38	11.38	10.28	10.53	10.53	84,800
Apr 6, 2026	11.25	11.44	11.10	11.22	11.22	48,100
Apr 2, 2026	10.97	11.63	10.65	11.26	11.26	83,100
Apr 1, 2026	10.93	11.48	10.86	11.25	11.25	115,400
Mar 31, 2026	10.05	10.98	10.05	10.86	10.86	74,100
Mar 30, 2026	10.48	10.54	9.84	10.04	10.04	151,600
Mar 27, 2026	10.41	10.46	9.89	10.27	10.27	85,800
Mar 26, 2026	10.50	10.55	10.14	10.18	10.18	57,900
Mar 25, 2026	10.58	11.30	10.58	10.70	10.70	125,900
Mar 24, 2026	10.49	10.55	10.01	10.49	10.49	62,100
Mar 23, 2026	10.01	10.59	9.96	10.46	10.46	93,400
Mar 20, 2026	10.35	10.45	9.79	9.87	9.87	139,600
Mar 19, 2026	10.25	10.65	10.01	10.51	10.51	67,100
Mar 18, 2026	11.16	11.16	10.42	10.50	10.50	76,500
Mar 17, 2026	11.28	11.60	11.00	11.34	11.34	76,000
Mar 16, 2026	10.99	11.58	10.99	11.30	11.30	82,300
Mar 13, 2026	11.98	12.07	10.80	10.89	10.89	183,100
Mar 12, 2026	11.48	12.03	11.32	11.77	11.77	140,700
Mar 11, 2026	11.17	11.68	11.10	11.60	11.60	84,300
Mar 10, 2026	10.45	11.41	10.45	11.07	11.07	87,000
Mar 9, 2026	10.13	10.63	10.13	10.49	10.49	128,000
Mar 6, 2026	10.21	10.95	10.21	10.60	10.60	131,100
Mar 5, 2026	11.10	11.13	10.17	10.62	10.62	154,000
Mar 4, 2026	10.07	11.24	10.07	11.09	11.09	185,500
Mar 3, 2026	10.25	10.25	9.72	10.01	10.01	96,500
Mar 2, 2026	10.04	10.74	10.00	10.60	10.60	101,900
Feb 27, 2026	10.50	10.50	10.13	10.27	10.27	90,500
Feb 26, 2026	10.52	10.70	10.26	10.61	10.61	64,600
Feb 25, 2026	10.94	11.00	10.33	10.50	10.50	103,400
Feb 24, 2026	10.47	10.99	10.23	10.91	10.91	136,200
Feb 23, 2026	10.48	10.48	9.82	10.03	10.03	138,100
Feb 20, 2026	10.85	11.03	10.49	10.49	10.49	101,700
Feb 19, 2026	10.99	11.12	10.50	11.00	11.00	118,700
Feb 18, 2026	10.85	11.19	10.78	11.19	11.19	123,200
Feb 17, 2026	10.50	10.86	10.25	10.65	10.65	90,100
Feb 13, 2026	10.70	11.12	10.00	10.51	10.51	229,800
Feb 12, 2026	12.66	12.80	11.83	11.86	11.86	103,200
Feb 11, 2026	12.45	12.66	12.14	12.58	12.58	76,700
Feb 10, 2026	12.70	12.87	12.28	12.28	12.28	61,400
Feb 9, 2026	11.99	12.87	11.68	12.70	12.70	172,300
Feb 6, 2026	11.65	12.39	11.50	12.05	12.05	164,600
Feb 5, 2026	12.54	12.54	11.11	11.21	11.21	294,500
Feb 4, 2026	15.26	15.26	12.40	12.56	12.56	262,800
Feb 3, 2026	15.42	16.21	14.51	15.25	15.25	178,000
Feb 2, 2026	14.66	15.59	14.25	15.34	15.34	172,400
Jan 30, 2026	13.76	14.81	13.76	14.61	14.61	150,000
Jan 29, 2026	14.40	14.50	13.57	14.18	14.18	149,800
Jan 28, 2026	14.78	14.95	14.25	14.41	14.41	133,600
Jan 27, 2026	13.96	14.86	13.77	14.77	14.77	179,800
Jan 26, 2026	14.85	15.21	14.06	14.22	14.22	198,900
Jan 23, 2026	15.30	15.70	14.93	15.07	15.07	143,900
Jan 22, 2026	15.01	15.31	14.69	15.25	15.25	121,100
Jan 21, 2026	14.71	15.08	13.93	14.78	14.78	334,100
Jan 20, 2026	13.70	14.80	13.26	14.59	14.59	179,100
Jan 19, 2026	13.68	14.25	13.38	14.21	14.21	131,800
Jan 16, 2026	12.60	13.85	12.57	13.68	13.68	308,700
Jan 15, 2026	12.25	12.76	12.19	12.57	12.57	163,500
Jan 14, 2026	11.82	12.22	11.56	12.04	12.04	90,800
Jan 13, 2026	12.40	12.50	11.44	11.80	11.80	144,300
Jan 12, 2026	12.30	12.49	11.85	12.42	12.42	111,900
Jan 9, 2026	12.07	12.49	12.03	12.30	12.30	112,100
Jan 8, 2026	11.98	12.25	11.71	12.03	12.03	69,900
Jan 7, 2026	11.86	12.57	11.73	12.01	12.01	87,600
Jan 6, 2026	11.73	12.11	11.20	11.99	11.99	138,300
Jan 5, 2026	11.08	11.98	11.08	11.70	11.70	144,500
Jan 2, 2026	10.85	11.49	10.79	10.99	10.99	96,200
Dec 31, 2025	10.60	10.84	10.38	10.84	10.84	61,200
Dec 30, 2025	10.75	10.91	10.58	10.62	10.62	83,300
Dec 29, 2025	10.70	10.80	10.45	10.71	10.71	56,800
Dec 24, 2025	10.50	10.88	10.50	10.82	10.82	42,300
Dec 23, 2025	10.27	10.73	10.12	10.60	10.60	113,100
Dec 22, 2025	9.42	10.34	9.40	10.28	10.28	230,900
Dec 19, 2025	9.31	9.45	9.08	9.39	9.39	58,800
Dec 18, 2025	8.85	9.98	8.85	9.35	9.35	128,300
Dec 17, 2025	9.11	9.16	8.65	8.72	8.72	82,700
Dec 16, 2025	9.12	9.57	8.82	9.04	9.04	96,100
Dec 15, 2025	9.00	9.21	8.60	9.14	9.14	115,400
Dec 12, 2025	9.68	9.68	8.64	9.02	9.02	196,500
Dec 11, 2025	7.76	9.59	6.93	9.56	9.56	633,100
Dec 10, 2025	7.48	7.48	7.25	7.44	7.44	83,500
Dec 9, 2025	7.33	7.59	7.26	7.41	7.41	86,300
Dec 8, 2025	7.41	7.44	7.05	7.33	7.33	89,800
Dec 5, 2025	7.49	7.49	7.13	7.38	7.38	127,200
Dec 4, 2025	6.95	7.43	6.81	7.35	7.35	120,200
Dec 3, 2025	6.52	6.88	6.40	6.83	6.83	68,000
Dec 2, 2025	6.52	6.73	6.51	6.54	6.54	80,300
Dec 1, 2025	6.49	6.50	6.24	6.43	6.43	53,300
Nov 28, 2025	6.52	6.67	6.47	6.53	6.53	44,200
Nov 27, 2025	6.58	6.60	6.51	6.51	6.51	28,600
Nov 26, 2025	6.36	6.59	6.35	6.50	6.50	74,700
Nov 25, 2025	6.02	6.43	5.98	6.32	6.32	96,300
Nov 24, 2025	6.13	6.30	5.95	6.02	6.02	108,100
Nov 21, 2025	6.00	6.09	5.80	6.04	6.04	102,400
Nov 20, 2025	6.41	6.65	6.04	6.09	6.09	104,000
Nov 19, 2025	6.45	6.70	6.32	6.39	6.39	65,600
Nov 18, 2025	6.57	6.62	6.39	6.44	6.44	83,900
Nov 17, 2025	6.62	6.98	6.48	6.49	6.49	103,100
Nov 14, 2025	6.28	6.90	6.28	6.65	6.65	117,200
Nov 13, 2025	7.11	7.11	6.88	7.00	7.00	62,700
Nov 12, 2025	7.16	7.28	7.02	7.10	7.10	77,800
Nov 11, 2025	7.53	7.53	7.06	7.13	7.13	94,000
Nov 10, 2025	7.78	7.79	7.47	7.52	7.52	113,800
Nov 7, 2025	7.17	7.54	7.05	7.54	7.54	81,500
Nov 6, 2025	7.85	7.89	7.24	7.26	7.26	104,200
Nov 5, 2025	8.00	8.00	7.48	7.91	7.91	241,800
Nov 4, 2025	8.74	8.83	8.09	8.17	8.17	136,300
Nov 3, 2025	9.13	9.37	8.78	9.00	9.00	82,900

Mobilize your Website

View Site in Mobile | Classic

Share by: