Electrovaya Inc. ELVA
TSX · Canada · Producer Manufacturing
CAD 9.13-0.17 (-1.83%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9.13 | -1.83% | CAD 9.25 | CAD 9.32 | CAD 9.08 | 110.00K |
| 2026-09-30 | CAD 9.30 | +3.45% | CAD 8.97 | CAD 9.38 | CAD 8.97 | 96.50K |
| 2026-09-29 | CAD 8.99 | +3.57% | CAD 8.78 | CAD 9.10 | CAD 8.74 | 115.20K |
| 2026-09-28 | CAD 8.68 | -3.23% | CAD 8.84 | CAD 8.90 | CAD 8.53 | 101.50K |
| 2026-09-25 | CAD 8.97 | -0.44% | CAD 9.03 | CAD 9.20 | CAD 8.92 | 102.80K |
| 2026-09-24 | CAD 9.01 | -1.10% | CAD 8.93 | CAD 9.13 | CAD 8.88 | 87.10K |
| 2026-09-23 | CAD 9.11 | -3.70% | CAD 9.40 | CAD 9.45 | CAD 9.11 | 115.20K |
| 2026-09-22 | CAD 9.46 | -0.63% | CAD 9.52 | CAD 9.54 | CAD 9.32 | 130.40K |
| 2026-09-21 | CAD 9.52 | +2.92% | CAD 9.37 | CAD 9.60 | CAD 9.35 | 103.40K |
| 2026-09-18 | CAD 9.25 | +2.10% | CAD 9.13 | CAD 9.25 | CAD 8.94 | 137.10K |
| 2026-09-17 | CAD 9.06 | +4.50% | CAD 8.82 | CAD 9.33 | CAD 8.82 | 133.50K |
| 2026-09-16 | CAD 8.67 | +0.23% | CAD 8.68 | CAD 8.76 | CAD 8.44 | 117.30K |
| 2026-09-15 | CAD 8.65 | -2.92% | CAD 8.84 | CAD 8.85 | CAD 8.58 | 74.90K |
| 2026-09-14 | CAD 8.91 | +0.11% | CAD 8.67 | CAD 8.93 | CAD 8.56 | 153.60K |
| 2026-09-11 | CAD 8.90 | -2.20% | CAD 9.25 | CAD 9.26 | CAD 8.82 | 132.10K |
| 2026-09-10 | CAD 9.10 | -2.78% | CAD 9.13 | CAD 9.38 | CAD 9.10 | 80.60K |
| 2026-09-09 | CAD 9.36 | -4.68% | CAD 9.73 | CAD 9.95 | CAD 9.33 | 108.50K |
| 2026-09-08 | CAD 9.82 | +2.94% | CAD 9.65 | CAD 10.10 | CAD 9.65 | 135.80K |
| 2026-09-04 | CAD 9.54 | +2.69% | CAD 9.26 | CAD 9.56 | CAD 9.26 | 86.20K |
| 2026-09-03 | CAD 9.29 | +3.91% | CAD 8.95 | CAD 9.35 | CAD 8.93 | 133.10K |
| 2026-09-02 | CAD 8.94 | -1.65% | CAD 9.09 | CAD 9.15 | CAD 8.87 | 139.20K |
| 2026-09-01 | CAD 9.09 | -1.09% | CAD 9.06 | CAD 9.18 | CAD 8.95 | 126.90K |
| 2026-08-31 | CAD 9.19 | -0.54% | CAD 9.13 | CAD 9.27 | CAD 8.87 | 204.00K |
| 2026-08-28 | CAD 9.24 | -2.01% | CAD 9.48 | CAD 9.65 | CAD 9.12 | 162.50K |
| 2026-08-27 | CAD 9.43 | +3.51% | CAD 9.10 | CAD 9.49 | CAD 9.10 | 166.70K |
| 2026-08-26 | CAD 9.11 | -0.87% | CAD 9.21 | CAD 9.41 | CAD 8.91 | 149.80K |
| 2026-08-25 | CAD 9.19 | +4.08% | CAD 8.95 | CAD 9.33 | CAD 8.95 | 213.20K |
| 2026-08-24 | CAD 8.83 | -3.18% | CAD 9.09 | CAD 9.09 | CAD 8.61 | 241.90K |
| 2026-08-21 | CAD 9.12 | -0.98% | CAD 9.23 | CAD 9.36 | CAD 8.94 | 259.20K |
| 2026-08-20 | CAD 9.21 | -8.81% | CAD 10.04 | CAD 10.10 | CAD 8.95 | 519.40K |
| 2026-08-19 | CAD 10.10 | -3.35% | CAD 10.40 | CAD 10.41 | CAD 9.90 | 195.50K |
| 2026-08-18 | CAD 10.45 | -2.25% | CAD 10.56 | CAD 10.67 | CAD 10.29 | 120.50K |
| 2026-08-17 | CAD 10.69 | -3.26% | CAD 10.98 | CAD 10.98 | CAD 10.54 | 136.20K |
| 2026-08-14 | CAD 11.05 | +4.25% | CAD 10.57 | CAD 11.10 | CAD 10.50 | 173.90K |
| 2026-08-13 | CAD 10.60 | -0.47% | CAD 10.54 | CAD 10.78 | CAD 10.45 | 240.10K |
| 2026-08-12 | CAD 10.65 | +4.62% | CAD 10.34 | CAD 10.75 | CAD 10.01 | 433.00K |
| 2026-08-11 | CAD 10.18 | -21.21% | CAD 10.60 | CAD 11.04 | CAD 10.00 | 952.00K |
| 2026-08-10 | CAD 12.92 | -4.86% | CAD 13.47 | CAD 13.77 | CAD 12.80 | 198.50K |
| 2026-08-07 | CAD 13.58 | +4.38% | CAD 13.22 | CAD 13.70 | CAD 12.74 | 138.50K |
| 2026-08-06 | CAD 13.01 | -0.23% | CAD 13.03 | CAD 13.76 | CAD 12.66 | 150.10K |
| 2026-08-05 | CAD 13.04 | +0.77% | CAD 13.02 | CAD 13.65 | CAD 12.99 | 160.10K |
| 2026-08-04 | CAD 12.94 | +12.03% | CAD 12.69 | CAD 13.24 | CAD 12.40 | 240.00K |
| 2026-07-31 | CAD 11.55 | -3.43% | CAD 12.05 | CAD 12.30 | CAD 11.46 | 140.80K |
| 2026-07-30 | CAD 11.96 | +11.05% | CAD 11.28 | CAD 12.03 | CAD 11.28 | 250.90K |
| 2026-07-29 | CAD 10.77 | -4.77% | CAD 10.97 | CAD 11.35 | CAD 10.61 | 230.50K |
| 2026-07-28 | CAD 11.31 | -4.40% | CAD 11.65 | CAD 11.65 | CAD 10.66 | 212.10K |
| 2026-07-27 | CAD 11.83 | +0.42% | CAD 11.92 | CAD 12.08 | CAD 11.45 | 101.30K |
| 2026-07-24 | CAD 11.78 | -3.05% | CAD 12.08 | CAD 12.19 | CAD 11.65 | 150.10K |
| 2026-07-23 | CAD 12.15 | -5.08% | CAD 12.61 | CAD 12.66 | CAD 11.93 | 201.60K |
| 2026-07-22 | CAD 12.80 | -10.80% | CAD 14.11 | CAD 14.37 | CAD 12.74 | 219.00K |
| 2026-07-21 | CAD 14.35 | +11.85% | CAD 13.21 | CAD 14.59 | CAD 12.93 | 357.40K |
| 2026-07-20 | CAD 12.83 | -3.46% | CAD 13.42 | CAD 14.13 | CAD 12.60 | 115.10K |
| 2026-07-17 | CAD 13.29 | -0.75% | CAD 13.28 | CAD 13.47 | CAD 12.48 | 182.00K |
| 2026-07-16 | CAD 13.39 | -18.50% | CAD 15.72 | CAD 16.68 | CAD 13.15 | 645.30K |
| 2026-07-15 | CAD 16.43 | +48.55% | CAD 17.00 | CAD 17.01 | CAD 14.38 | 963.90K |
| 2026-07-14 | CAD 11.06 | +0.36% | CAD 11.25 | CAD 11.44 | CAD 10.97 | 174.40K |
| 2026-07-13 | CAD 11.02 | -10.04% | CAD 12.12 | CAD 12.12 | CAD 10.80 | 243.20K |
| 2026-07-10 | CAD 12.25 | -4.00% | CAD 12.63 | CAD 12.65 | CAD 12.20 | 105.80K |
| 2026-07-09 | CAD 12.76 | +0.08% | CAD 12.83 | CAD 12.93 | CAD 12.55 | 71.80K |
| 2026-07-08 | CAD 12.75 | +0.24% | CAD 12.65 | CAD 13.00 | CAD 12.40 | 74.10K |
| 2026-07-07 | CAD 12.72 | -7.49% | CAD 13.68 | CAD 13.68 | CAD 12.35 | 174.50K |
| 2026-07-06 | CAD 13.75 | -2.27% | CAD 14.40 | CAD 14.40 | CAD 13.62 | 77.90K |
| 2026-07-03 | CAD 14.07 | +1.37% | CAD 14.01 | CAD 14.12 | CAD 13.88 | 43.50K |
| 2026-07-02 | CAD 13.88 | -6.91% | CAD 15.27 | CAD 15.27 | CAD 13.65 | 136.20K |
| 2026-06-30 | CAD 14.91 | +2.12% | CAD 14.54 | CAD 15.14 | CAD 14.36 | 103.00K |
| 2026-06-29 | CAD 14.60 | +5.26% | CAD 14.14 | CAD 14.72 | CAD 13.74 | 127.30K |
| 2026-06-26 | CAD 13.87 | +1.24% | CAD 13.56 | CAD 14.23 | CAD 13.55 | 100.50K |
| 2026-06-25 | CAD 13.70 | +0.59% | CAD 13.66 | CAD 14.15 | CAD 13.37 | 75.60K |
| 2026-06-24 | CAD 13.62 | -3.20% | CAD 14.20 | CAD 14.33 | CAD 13.24 | 117.00K |
| 2026-06-23 | CAD 14.07 | -3.89% | CAD 14.11 | CAD 14.77 | CAD 13.96 | 68.00K |
| 2026-06-22 | CAD 14.64 | +1.04% | CAD 14.66 | CAD 14.92 | CAD 13.94 | 132.80K |
| 2026-06-19 | CAD 14.49 | -1.90% | CAD 14.55 | CAD 14.60 | CAD 14.22 | 37.30K |
| 2026-06-18 | CAD 14.77 | +5.58% | CAD 14.13 | CAD 14.81 | CAD 14.03 | 77.40K |
| 2026-06-17 | CAD 13.99 | +4.01% | CAD 13.47 | CAD 14.40 | CAD 13.36 | 83.60K |
| 2026-06-16 | CAD 13.45 | -4.81% | CAD 14.26 | CAD 14.40 | CAD 13.36 | 101.80K |
| 2026-06-15 | CAD 14.13 | +6.08% | CAD 13.86 | CAD 14.31 | CAD 13.85 | 92.10K |
| 2026-06-12 | CAD 13.32 | -2.84% | CAD 13.88 | CAD 13.88 | CAD 13.02 | 108.40K |
| 2026-06-11 | CAD 13.71 | +6.11% | CAD 12.99 | CAD 13.78 | CAD 12.75 | 155.40K |
| 2026-06-10 | CAD 12.92 | -5.97% | CAD 13.60 | CAD 13.73 | CAD 12.85 | 120.90K |
| 2026-06-09 | CAD 13.74 | -4.78% | CAD 14.48 | CAD 14.96 | CAD 13.03 | 103.20K |
| 2026-06-08 | CAD 14.43 | +0.07% | CAD 15.05 | CAD 15.11 | CAD 14.31 | 74.90K |
| 2026-06-05 | CAD 14.42 | -6.67% | CAD 15.39 | CAD 15.55 | CAD 14.16 | 137.90K |
| 2026-06-04 | CAD 15.45 | -1.72% | CAD 15.51 | CAD 15.71 | CAD 14.79 | 107.10K |
| 2026-06-03 | CAD 15.72 | -7.85% | CAD 17.11 | CAD 17.11 | CAD 15.67 | 114.50K |
| 2026-06-02 | CAD 17.06 | +8.73% | CAD 15.71 | CAD 17.62 | CAD 15.71 | 181.90K |
| 2026-06-01 | CAD 15.69 | -2.30% | CAD 15.92 | CAD 16.12 | CAD 15.65 | 73.10K |
| 2026-05-29 | CAD 16.06 | -1.11% | CAD 16.26 | CAD 16.41 | CAD 15.49 | 93.70K |
| 2026-05-28 | CAD 16.24 | +1.63% | CAD 15.99 | CAD 16.40 | CAD 15.49 | 70.10K |
| 2026-05-27 | CAD 15.98 | -0.44% | CAD 16.00 | CAD 16.34 | CAD 15.46 | 74.10K |
| 2026-05-26 | CAD 16.05 | +3.02% | CAD 15.56 | CAD 16.37 | CAD 15.50 | 173.50K |