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

Lion Electric CO [The] (TSX: LEV )

1.480 -0.060 (-3.90%)
Streaming Delayed Price Updated: 12:36 PM 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 (%)
Apr 28, 2023 2.850 3.010 2.810 3.010 310,854 +0.16(+5.61%)
Apr 27, 2023 2.850 2.850 2.770 2.850 131,559 +0.02(+0.71%)
Apr 26, 2023 2.840 2.850 2.790 2.830 232,114 -0.04(-1.39%)
Apr 25, 2023 2.850 2.880 2.800 2.870 262,979 -0.02(-0.69%)
Apr 24, 2023 2.980 2.980 2.880 2.890 252,774 -0.04(-1.37%)
Apr 21, 2023 2.990 3.030 2.900 2.930 341,593 -0.04(-1.35%)
Apr 20, 2023 3.050 3.050 2.910 2.970 573,228 -0.12(-3.88%)
Apr 19, 2023 3.010 3.230 2.850 3.090 1,051,284 +0.08(+2.66%)
Apr 18, 2023 2.790 3.450 2.750 3.010 3,026,669 +0.38(+14.45%)
Apr 17, 2023 2.350 2.640 2.330 2.630 660,672 +0.28(+11.91%)
Apr 14, 2023 2.320 2.360 2.260 2.350 171,228 +0.03(+1.29%)
Apr 13, 2023 2.290 2.320 2.250 2.320 139,853 +0.04(+1.75%)
Apr 12, 2023 2.370 2.390 2.260 2.280 248,614 -0.08(-3.39%)
Apr 11, 2023 2.360 2.380 2.330 2.360 198,239 +0.01(+0.43%)
Apr 10, 2023 2.350 2.350 2.300 2.350 169,036 +0.02(+0.86%)
Apr 06, 2023 2.330 0 -0.08(-3.32%)
Apr 05, 2023 2.500 2.500 2.360 2.410 334,795 -0.10(-3.98%)
Apr 04, 2023 2.540 2.540 2.440 2.510 195,287 -0.02(-0.79%)
Apr 03, 2023 2.540 2.560 2.470 2.530 308,097 +0.01(+0.40%)
Mar 31, 2023 2.390 2.550 2.370 2.520 616,895 +0.15(+6.33%)
Mar 30, 2023 2.370 2.430 2.370 2.370 309,827 +0.00(+0.00%)
Mar 29, 2023 2.440 2.440 2.320 2.370 467,829 -0.02(-0.84%)
Mar 28, 2023 2.500 2.500 2.370 2.390 491,742 -0.10(-4.02%)
Mar 27, 2023 2.620 2.690 2.460 2.490 368,017 -0.06(-2.35%)
Mar 24, 2023 2.570 2.570 2.450 2.550 408,858 -0.01(-0.39%)
Mar 23, 2023 2.600 2.630 2.540 2.560 345,244 -0.03(-1.16%)
Mar 22, 2023 2.660 2.660 2.550 2.590 358,766 -0.03(-1.15%)
Mar 21, 2023 2.520 2.620 2.520 2.620 479,147 +0.10(+3.97%)
Mar 20, 2023 2.680 2.680 2.480 2.520 457,615 -0.12(-4.55%)
Mar 17, 2023 2.770 2.770 2.640 2.640 329,812 -0.09(-3.30%)
Mar 16, 2023 2.800 2.800 2.720 2.730 287,357 -0.08(-2.85%)
Mar 15, 2023 2.900 2.900 2.740 2.810 354,660 -0.14(-4.75%)
Mar 14, 2023 3.030 3.060 2.880 2.950 534,488 -0.04(-1.34%)
Mar 13, 2023 2.990 3.030 2.780 2.990 431,880 +0.03(+1.01%)
Mar 10, 2023 2.970 3.000 2.850 2.960 622,623 -0.04(-1.33%)
Mar 09, 2023 3.060 3.120 2.990 3.000 302,261 -0.06(-1.96%)
Mar 08, 2023 3.160 3.160 3.020 3.060 434,989 -0.12(-3.77%)
Mar 07, 2023 3.200 3.200 3.080 3.180 202,957 +0.03(+0.95%)
Mar 06, 2023 3.140 3.250 3.130 3.150 229,725 +0.03(+0.96%)
Mar 03, 2023 3.020 3.190 3.020 3.120 353,167 +0.10(+3.31%)
Mar 02, 2023 3.020 3.020 2.930 3.020 234,476 +0.01(+0.33%)
Mar 01, 2023 3.100 3.110 3.000 3.010 270,059 -0.09(-2.90%)
Feb 28, 2023 3.050 3.100 3.020 3.100 356,816 +0.05(+1.64%)
Feb 27, 2023 3.060 3.140 3.020 3.050 243,520 +0.00(+0.00%)
Feb 24, 2023 3.120 3.120 3.010 3.050 281,715 -0.12(-3.79%)
Feb 23, 2023 3.220 3.220 3.040 3.170 526,068 -0.03(-0.94%)
Feb 22, 2023 3.220 3.280 3.120 3.200 250,558 -0.04(-1.23%)
Feb 21, 2023 3.320 3.390 3.180 3.240 361,525 -0.05(-1.52%)
Feb 17, 2023 3.290 0 -0.04(-1.20%)
Feb 16, 2023 3.260 3.450 3.240 3.330 381,650 +0.01(+0.30%)
Feb 15, 2023 3.180 3.330 3.130 3.320 401,586 +0.13(+4.08%)
Feb 14, 2023 3.200 3.250 3.100 3.190 267,348 -0.04(-1.24%)
Feb 13, 2023 3.070 3.270 3.060 3.230 445,660 +0.19(+6.25%)
Feb 10, 2023 3.100 3.100 2.960 3.040 364,903 -0.04(-1.30%)
Feb 09, 2023 3.140 3.290 3.060 3.080 512,875 -0.03(-0.96%)
Feb 08, 2023 3.250 3.270 3.110 3.110 454,491 -0.18(-5.47%)
Feb 07, 2023 3.390 3.410 3.220 3.290 744,016 -0.10(-2.95%)
Feb 06, 2023 3.500 3.530 3.390 3.390 373,553 -0.12(-3.42%)
Feb 03, 2023 3.500 3.620 3.430 3.510 464,082 -0.04(-1.13%)
Feb 02, 2023 3.580 3.800 3.510 3.550 1,730,813 +0.02(+0.57%)
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.