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: 9:32 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 (%)
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%)
Nov 01, 2022 4.220 4.300 4.070 4.100 375,123 -0.04(-0.97%)
Oct 31, 2022 3.880 4.140 3.820 4.140 531,034 +0.29(+7.53%)
Oct 28, 2022 3.830 3.890 3.670 3.850 387,605 +0.09(+2.39%)
Oct 27, 2022 3.780 3.970 3.710 3.760 643,440 +0.04(+1.08%)
Oct 26, 2022 3.730 3.910 3.650 3.720 594,400 +0.02(+0.54%)
Oct 25, 2022 3.450 3.750 3.410 3.700 636,240 +0.27(+7.87%)
Oct 24, 2022 3.440 3.470 3.330 3.430 275,727 +0.01(+0.29%)
Oct 21, 2022 3.490 3.490 3.250 3.420 441,877 +0.09(+2.70%)
Oct 20, 2022 3.420 3.520 3.330 3.330 244,149 -0.10(-2.92%)
Oct 19, 2022 3.550 3.550 3.350 3.430 360,294 -0.12(-3.38%)
Oct 18, 2022 3.590 3.740 3.540 3.550 306,125 +0.02(+0.57%)
Oct 17, 2022 3.510 3.680 3.470 3.530 431,964 +0.12(+3.52%)
Oct 14, 2022 3.490 3.570 3.390 3.410 360,565 -0.07(-2.01%)
Oct 13, 2022 3.370 3.530 3.330 3.480 656,176 -0.04(-1.14%)
Oct 12, 2022 3.510 3.590 3.460 3.520 218,084 +0.00(+0.00%)
Oct 11, 2022 3.630 3.630 3.400 3.520 316,638 -0.15(-4.09%)
Oct 07, 2022 3.670 0 -0.26(-6.62%)
Oct 06, 2022 4.030 4.110 3.880 3.930 374,643 -0.10(-2.48%)
Oct 05, 2022 4.200 4.200 3.970 4.030 585,879 -0.19(-4.50%)
Oct 04, 2022 4.300 4.380 4.180 4.220 341,948 +0.04(+0.96%)
Oct 03, 2022 3.970 4.210 3.880 4.180 269,935 +0.26(+6.63%)
Sep 30, 2022 3.970 4.050 3.880 3.920 362,969 -0.01(-0.25%)
Sep 29, 2022 4.140 4.160 3.880 3.930 557,352 -0.24(-5.76%)
Sep 28, 2022 4.100 4.200 4.070 4.170 279,987 +0.09(+2.21%)
Sep 27, 2022 4.100 4.220 4.010 4.080 363,645 +0.15(+3.82%)
Sep 26, 2022 4.040 4.210 3.930 3.930 316,634 -0.11(-2.72%)
Sep 23, 2022 4.000 4.090 3.960 4.040 485,152 -0.03(-0.74%)
Sep 22, 2022 4.380 4.400 4.010 4.070 575,348 -0.29(-6.65%)
Sep 21, 2022 4.410 4.510 4.300 4.360 349,459 -0.06(-1.36%)
Sep 20, 2022 4.580 4.580 4.400 4.420 352,804 -0.18(-3.91%)
Sep 19, 2022 4.640 4.730 4.570 4.600 269,948 -0.13(-2.75%)
Sep 16, 2022 4.920 4.920 4.590 4.730 591,802 -0.21(-4.25%)
Sep 15, 2022 5.030 5.140 4.910 4.940 248,503 -0.07(-1.40%)
Sep 14, 2022 4.920 5.030 4.830 5.010 181,066 +0.06(+1.21%)
Sep 13, 2022 4.970 4.980 4.830 4.950 304,267 -0.16(-3.13%)
Sep 12, 2022 5.130 5.130 4.950 5.110 221,166 +0.01(+0.20%)
Sep 09, 2022 5.090 5.190 5.030 5.100 230,814 +0.08(+1.59%)
Sep 08, 2022 5.060 5.080 4.870 5.020 268,676 -0.04(-0.79%)
Sep 07, 2022 5.120 5.140 4.960 5.060 238,252 -0.05(-0.98%)
Sep 06, 2022 5.110 5.120 4.950 5.110 287,209 +0.09(+1.79%)
Sep 02, 2022 5.020 0 -0.19(-3.65%)
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.