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

Lion Electric CO [The] (TSX: LEV )

1.530 -0.010 (-0.65%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 11, 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 (%)
Jun 10, 2024 1.520 1.550 1.520 1.540 46,506 +0.02(+1.32%)
Jun 07, 2024 1.610 1.620 1.480 1.520 324,076 -0.08(-5.00%)
Jun 06, 2024 1.600 1.650 1.590 1.600 112,805 +0.01(+0.63%)
Jun 05, 2024 1.710 1.710 1.560 1.590 324,660 -0.07(-4.22%)
Jun 04, 2024 1.570 1.690 1.570 1.660 407,043 +0.09(+5.73%)
Jun 03, 2024 1.520 1.610 1.490 1.570 442,802 +0.10(+6.80%)
May 31, 2024 1.530 1.600 1.440 1.470 2,673,799 -0.03(-2.00%)
May 30, 2024 1.400 1.550 1.400 1.500 757,794 +0.10(+7.14%)
May 29, 2024 1.390 1.450 1.370 1.400 560,127 +0.01(+0.72%)
May 28, 2024 1.420 1.450 1.380 1.390 292,432 -0.04(-2.80%)
May 27, 2024 1.430 1.450 1.430 1.430 83,040 +0.01(+0.70%)
May 24, 2024 1.390 1.460 1.390 1.420 434,511 +0.05(+3.65%)
May 23, 2024 1.400 1.400 1.370 1.370 159,193 -0.02(-1.44%)
May 22, 2024 1.400 1.400 1.380 1.390 167,673 +0.02(+1.46%)
May 21, 2024 1.350 1.420 1.320 1.370 465,884 +0.02(+1.48%)
May 17, 2024 1.350 0 -0.04(-2.88%)
May 16, 2024 1.380 1.400 1.350 1.390 378,284 +0.03(+2.21%)
May 15, 2024 1.390 1.390 1.350 1.360 137,883 -0.02(-1.45%)
May 14, 2024 1.300 1.400 1.300 1.380 501,281 +0.08(+6.15%)
May 13, 2024 1.240 1.330 1.240 1.300 411,682 +0.07(+5.69%)
May 10, 2024 1.310 1.340 1.230 1.230 651,463 -0.08(-6.11%)
May 09, 2024 1.300 1.430 1.290 1.310 1,060,585 +0.00(+0.00%)
May 08, 2024 1.310 1.380 1.280 1.310 1,123,407 -0.12(-8.39%)
May 07, 2024 1.480 1.480 1.400 1.430 394,760 -0.02(-1.38%)
May 06, 2024 1.470 1.470 1.420 1.450 427,015 +0.04(+2.84%)
May 03, 2024 1.320 1.410 1.320 1.410 726,311 +0.10(+7.63%)
May 02, 2024 1.320 1.320 1.270 1.310 120,403 +0.02(+1.55%)
May 01, 2024 1.250 1.320 1.240 1.290 308,148 +0.04(+3.20%)
Apr 30, 2024 1.310 1.310 1.240 1.250 399,331 -0.07(-5.30%)
Apr 29, 2024 1.310 1.320 1.250 1.320 798,998 +0.02(+1.54%)
Apr 26, 2024 1.270 1.310 1.250 1.300 500,399 +0.04(+3.17%)
Apr 25, 2024 1.290 1.290 1.220 1.260 510,044 -0.04(-3.08%)
Apr 24, 2024 1.300 1.300 1.270 1.300 214,904 +0.00(+0.00%)
Apr 23, 2024 1.330 1.340 1.270 1.300 433,579 -0.02(-1.52%)
Apr 22, 2024 1.380 1.380 1.300 1.320 422,843 -0.03(-2.22%)
Apr 19, 2024 1.350 1.430 1.330 1.350 667,381 +0.02(+1.50%)
Apr 18, 2024 1.420 1.420 1.280 1.330 784,909 -0.11(-7.64%)
Apr 17, 2024 1.480 1.500 1.400 1.440 425,699 -0.04(-2.70%)
Apr 16, 2024 1.560 1.570 1.470 1.480 402,647 -0.07(-4.52%)
Apr 15, 2024 1.600 1.620 1.540 1.550 297,250 -0.07(-4.32%)
Apr 12, 2024 1.690 1.690 1.580 1.620 429,095 -0.08(-4.71%)
Apr 11, 2024 1.760 1.770 1.680 1.700 320,482 -0.07(-3.95%)
Apr 10, 2024 1.770 1.790 1.740 1.770 142,848 -0.03(-1.67%)
Apr 09, 2024 1.790 1.820 1.770 1.800 203,857 +0.01(+0.56%)
Apr 08, 2024 1.830 1.830 1.770 1.790 112,444 +0.01(+0.56%)
Apr 05, 2024 1.820 1.830 1.760 1.780 213,102 -0.04(-2.20%)
Apr 04, 2024 1.880 1.960 1.820 1.820 451,408 -0.10(-5.21%)
Apr 03, 2024 1.870 1.920 1.870 1.920 107,358 +0.03(+1.59%)
Apr 02, 2024 1.920 1.940 1.890 1.890 133,558 -0.06(-3.08%)
Apr 01, 2024 1.940 1.990 1.900 1.950 251,381 +0.02(+1.04%)
Mar 28, 2024 1.930 0 -0.05(-2.53%)
Mar 27, 2024 1.910 2.050 1.870 1.980 608,639 +0.09(+4.76%)
Mar 26, 2024 1.880 1.960 1.860 1.890 383,405 +0.06(+3.28%)
Mar 25, 2024 1.780 1.920 1.780 1.830 500,998 +0.06(+3.39%)
Mar 22, 2024 1.820 1.820 1.760 1.770 166,329 -0.06(-3.28%)
Mar 21, 2024 1.780 1.910 1.770 1.830 461,146 +0.07(+3.98%)
Mar 20, 2024 1.660 1.780 1.630 1.760 330,673 +0.12(+7.32%)
Mar 19, 2024 1.620 1.660 1.610 1.640 219,866 +0.02(+1.23%)
Mar 18, 2024 1.660 1.670 1.620 1.620 231,887 -0.03(-1.82%)
Mar 15, 2024 1.700 1.720 1.630 1.650 311,611 -0.03(-1.79%)
Mar 14, 2024 1.710 1.760 1.680 1.680 424,021 -0.05(-2.89%)
Mar 13, 2024 1.830 1.860 1.730 1.730 515,704 -0.10(-5.46%)
Mar 12, 2024 1.870 1.870 1.810 1.830 140,648 -0.02(-1.08%)
Mar 11, 2024 1.820 1.890 1.810 1.850 221,504 +0.02(+1.09%)
Mar 08, 2024 1.840 1.880 1.800 1.830 352,788 +0.00(+0.00%)
Mar 07, 2024 1.800 1.830 1.780 1.830 237,561 +0.03(+1.67%)
Mar 06, 2024 1.810 1.860 1.780 1.800 367,518 -0.02(-1.10%)
Mar 05, 2024 1.870 1.890 1.820 1.820 264,948 -0.04(-2.15%)
Mar 04, 2024 1.920 1.930 1.830 1.860 749,667 -0.11(-5.58%)
Mar 01, 2024 2.090 2.090 1.930 1.970 760,462 -0.02(-1.01%)
Feb 29, 2024 2.100 2.200 1.920 1.990 1,808,847 -0.29(-12.72%)
Feb 28, 2024 2.310 2.370 2.280 2.280 217,629 -0.09(-3.80%)
Feb 27, 2024 2.340 2.390 2.320 2.370 198,380 +0.04(+1.72%)
Feb 26, 2024 2.350 2.430 2.310 2.330 236,583 -0.04(-1.69%)
Feb 23, 2024 2.280 2.370 2.250 2.370 261,047 +0.09(+3.95%)
Feb 22, 2024 2.320 2.320 2.260 2.280 207,527 -0.01(-0.44%)
Feb 21, 2024 2.350 2.350 2.280 2.290 354,893 -0.07(-2.97%)
Feb 20, 2024 2.430 2.430 2.350 2.360 306,990 -0.07(-2.88%)
Feb 16, 2024 2.430 0 +0.03(+1.25%)
Feb 15, 2024 2.370 2.410 2.370 2.400 138,939 +0.03(+1.27%)
Feb 14, 2024 2.390 2.410 2.350 2.370 133,130 +0.02(+0.85%)
Feb 13, 2024 2.410 2.410 2.330 2.350 233,061 -0.09(-3.69%)
Feb 12, 2024 2.410 2.500 2.410 2.440 296,622 +0.03(+1.24%)
Feb 09, 2024 2.340 2.440 2.340 2.410 227,945 +0.03(+1.26%)
Feb 08, 2024 2.390 2.390 2.360 2.380 67,556 +0.00(+0.00%)
Feb 07, 2024 2.390 2.390 2.350 2.380 96,910 -0.02(-0.83%)
Feb 06, 2024 2.340 2.410 2.340 2.400 99,229 +0.06(+2.56%)
Feb 05, 2024 2.360 2.390 2.340 2.340 125,019 -0.06(-2.50%)
Feb 02, 2024 2.410 2.410 2.350 2.400 72,012 -0.01(-0.41%)
Feb 01, 2024 2.380 2.440 2.350 2.410 117,402 +0.04(+1.69%)
Jan 31, 2024 2.420 2.450 2.350 2.370 262,729 -0.06(-2.47%)
Jan 30, 2024 2.480 2.480 2.410 2.430 226,870 -0.04(-1.62%)
Jan 29, 2024 2.430 2.470 2.360 2.470 157,075 +0.06(+2.49%)
Jan 26, 2024 2.400 2.440 2.370 2.410 132,045 +0.02(+0.84%)
Jan 25, 2024 2.400 2.400 2.360 2.390 126,356 +0.01(+0.42%)
Jan 24, 2024 2.470 2.500 2.370 2.380 160,973 -0.09(-3.64%)
Jan 23, 2024 2.440 2.470 2.420 2.470 113,679 +0.03(+1.23%)
Jan 22, 2024 2.380 2.480 2.350 2.440 240,506 +0.07(+2.95%)
Jan 19, 2024 2.360 2.380 2.270 2.370 363,359 +0.03(+1.28%)
Jan 18, 2024 2.400 2.430 2.300 2.340 271,138 -0.05(-2.09%)
Jan 17, 2024 2.410 2.410 2.340 2.390 199,173 -0.02(-0.83%)
Jan 16, 2024 2.450 2.450 2.400 2.410 196,461 -0.08(-3.21%)
Jan 15, 2024 2.460 2.500 2.420 2.490 176,481 +0.07(+2.89%)
Jan 12, 2024 2.470 2.550 2.420 2.420 246,729 -0.06(-2.42%)
Jan 11, 2024 2.400 2.670 2.400 2.480 654,229 +0.09(+3.77%)
Jan 10, 2024 2.410 2.410 2.330 2.390 168,623 -0.02(-0.83%)
Jan 09, 2024 2.390 2.450 2.330 2.410 231,906 +0.02(+0.84%)
Jan 08, 2024 2.330 2.400 2.310 2.390 167,556 +0.06(+2.58%)
Jan 05, 2024 2.340 2.350 2.290 2.330 139,354 -0.01(-0.43%)
Jan 04, 2024 2.320 2.370 2.300 2.340 192,271 +0.02(+0.86%)
Jan 03, 2024 2.310 2.360 2.280 2.320 241,280 +0.02(+0.87%)
Jan 02, 2024 2.350 2.390 2.300 2.300 252,613 -0.06(-2.54%)
Dec 29, 2023 2.360 0 +0.01(+0.43%)
Dec 28, 2023 2.350 2.390 2.330 2.350 272,842 -0.01(-0.42%)
Dec 27, 2023 2.390 2.410 2.350 2.360 223,614 -0.03(-1.26%)
Dec 22, 2023 2.390 0 +0.03(+1.27%)
Dec 21, 2023 2.450 2.480 2.300 2.360 352,366 -0.08(-3.28%)
Dec 20, 2023 2.550 2.570 2.420 2.440 222,377 -0.12(-4.69%)
Dec 19, 2023 2.500 2.590 2.500 2.560 186,451 +0.08(+3.23%)
Dec 18, 2023 2.580 2.580 2.470 2.480 232,140 -0.11(-4.25%)
Dec 15, 2023 2.510 2.600 2.470 2.590 397,735 +0.08(+3.19%)
Dec 14, 2023 2.340 2.530 2.340 2.510 660,275 +0.17(+7.26%)
Dec 13, 2023 2.230 2.350 2.180 2.340 449,364 +0.11(+4.93%)
Dec 12, 2023 2.260 2.260 2.190 2.230 240,584 -0.03(-1.33%)
Dec 11, 2023 2.360 2.360 2.260 2.260 234,188 -0.10(-4.24%)
Dec 08, 2023 2.290 2.380 2.270 2.360 343,575 +0.08(+3.51%)
Dec 07, 2023 2.290 2.330 2.270 2.280 221,861 +0.01(+0.44%)
Dec 06, 2023 2.320 2.400 2.270 2.270 257,023 -0.05(-2.16%)
Dec 05, 2023 2.350 2.350 2.280 2.320 171,770 -0.03(-1.28%)
Dec 04, 2023 2.320 2.420 2.310 2.350 383,638 +0.06(+2.62%)
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.