Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Electric CO [The] (TSX: LEV )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.380 3.490 3.360 3.490 487,543 +0.11(+3.25%)
Jan 30, 2023 3.510 3.540 3.350 3.380 643,082 -0.16(-4.52%)
Jan 27, 2023 3.480 3.660 3.410 3.540 1,148,238 +0.06(+1.72%)
Jan 26, 2023 3.580 3.630 3.440 3.480 889,578 -0.05(-1.42%)
Jan 25, 2023 3.640 3.640 3.370 3.530 1,799,945 -0.15(-4.08%)
Jan 24, 2023 3.480 3.730 3.420 3.680 1,619,372 +0.20(+5.75%)
Jan 23, 2023 3.350 3.510 3.340 3.480 555,024 +0.16(+4.82%)
Jan 20, 2023 3.260 3.380 3.230 3.320 330,793 +0.06(+1.84%)
Jan 19, 2023 3.510 3.510 3.220 3.260 692,807 -0.26(-7.39%)
Jan 18, 2023 3.450 3.620 3.400 3.520 807,575 +0.13(+3.83%)
Jan 17, 2023 3.590 3.590 3.330 3.390 1,030,209 -0.14(-3.97%)
Jan 16, 2023 3.410 3.650 3.330 3.530 630,469 +0.21(+6.33%)
Jan 13, 2023 2.910 3.470 2.890 3.320 1,354,540 +0.39(+13.31%)
Jan 12, 2023 2.880 2.940 2.790 2.930 286,323 +0.07(+2.45%)
Jan 11, 2023 2.820 2.910 2.760 2.860 368,374 +0.07(+2.51%)
Jan 10, 2023 2.790 2.830 2.720 2.790 353,599 +0.05(+1.82%)
Jan 09, 2023 2.840 2.910 2.740 2.740 493,388 -0.07(-2.49%)
Jan 06, 2023 2.870 2.880 2.750 2.810 732,702 -0.06(-2.09%)
Jan 05, 2023 2.980 2.990 2.870 2.870 421,197 -0.11(-3.69%)
Jan 04, 2023 2.940 3.010 2.880 2.980 424,692 +0.05(+1.71%)
Jan 03, 2023 3.150 3.150 2.860 2.930 483,809 -0.11(-3.62%)
Dec 30, 2022 3.040 0 +0.14(+4.83%)
Dec 29, 2022 2.740 2.910 2.700 2.900 409,643 +0.19(+7.01%)
Dec 28, 2022 2.720 2.810 2.690 2.710 551,360 -0.01(-0.37%)
Dec 23, 2022 2.720 0 -0.05(-1.81%)
Dec 22, 2022 2.830 2.850 2.640 2.770 413,656 -0.04(-1.42%)
Dec 21, 2022 2.830 2.880 2.720 2.810 1,034,472 +0.04(+1.44%)
Dec 20, 2022 2.510 2.840 2.500 2.770 656,884 +0.26(+10.36%)
Dec 19, 2022 2.780 2.780 2.510 2.510 604,336 -0.27(-9.71%)
Dec 16, 2022 2.800 2.870 2.670 2.780 1,011,565 -0.02(-0.71%)
Dec 15, 2022 2.690 2.860 2.590 2.800 1,010,831 +0.10(+3.70%)
Dec 14, 2022 3.050 3.050 2.700 2.700 1,541,590 -0.27(-9.09%)
Dec 13, 2022 3.260 3.260 2.970 2.970 2,060,225 -0.67(-18.41%)
Dec 12, 2022 3.770 3.780 3.620 3.640 236,751 -0.13(-3.45%)
Dec 09, 2022 3.760 3.830 3.730 3.770 169,390 -0.01(-0.26%)
Dec 08, 2022 3.870 3.920 3.770 3.780 185,799 -0.10(-2.58%)
Dec 07, 2022 3.990 3.990 3.780 3.880 406,087 -0.04(-1.02%)
Dec 06, 2022 4.170 4.170 3.890 3.920 522,348 -0.20(-4.85%)
Dec 05, 2022 3.830 4.190 3.760 4.120 711,645 +0.38(+10.16%)
Dec 02, 2022 3.550 3.750 3.500 3.740 333,490 +0.14(+3.89%)
Dec 01, 2022 3.770 3.770 3.580 3.600 415,932 -0.13(-3.49%)
Nov 30, 2022 3.680 3.740 3.610 3.730 456,880 +0.05(+1.36%)
Nov 29, 2022 3.700 3.760 3.620 3.680 325,782 -0.03(-0.81%)
Nov 28, 2022 3.910 3.910 3.690 3.710 399,354 -0.19(-4.87%)
Nov 25, 2022 4.000 4.060 3.830 3.900 337,440 -0.10(-2.50%)
Nov 24, 2022 3.950 4.080 3.920 4.000 167,735 +0.09(+2.30%)
Nov 23, 2022 3.870 3.940 3.810 3.910 251,033 +0.02(+0.51%)
Nov 22, 2022 3.970 3.970 3.840 3.890 263,434 -0.08(-2.02%)
Nov 21, 2022 4.010 4.030 3.900 3.970 247,295 -0.06(-1.49%)
Nov 18, 2022 4.200 4.200 4.010 4.030 255,799 -0.12(-2.89%)
Nov 17, 2022 4.180 4.180 4.000 4.150 323,593 -0.04(-0.95%)
Nov 16, 2022 4.460 4.460 4.170 4.190 359,460 -0.32(-7.10%)
Nov 15, 2022 4.680 4.680 4.470 4.510 336,620 -0.04(-0.88%)
Nov 14, 2022 4.940 4.940 4.550 4.550 430,072 -0.30(-6.19%)
Nov 11, 2022 4.560 4.880 4.520 4.850 560,109 +0.29(+6.36%)
Nov 10, 2022 4.290 4.670 4.210 4.560 651,560 +0.46(+11.22%)
Nov 09, 2022 4.290 4.290 4.060 4.100 295,358 -0.25(-5.75%)
Nov 08, 2022 4.410 4.410 4.260 4.350 301,938 -0.06(-1.36%)
Nov 07, 2022 4.340 4.410 4.180 4.410 410,231 +0.13(+3.04%)
Nov 04, 2022 4.510 4.550 4.220 4.280 375,822 -0.13(-2.95%)
Nov 03, 2022 4.360 4.530 4.260 4.410 536,231 +0.03(+0.68%)
Nov 02, 2022 4.350 4.380 811,586 +0.28(+6.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.