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

Lion Electric CO [The] (TSX: LEV )

1.390 -0.040 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2022 7.450 7.570 7.250 7.320 478,378 -0.31(-4.06%)
May 30, 2022 7.400 7.750 7.300 7.630 314,498 +0.41(+5.68%)
May 27, 2022 6.990 7.230 6.990 7.220 236,866 +0.25(+3.59%)
May 26, 2022 6.800 7.090 6.760 6.970 268,087 +0.21(+3.11%)
May 25, 2022 6.720 6.820 6.520 6.760 211,784 +0.00(+0.00%)
May 24, 2022 6.950 7.250 6.700 6.760 269,547 -0.07(-1.02%)
May 20, 2022 6.830 0 -0.20(-2.84%)
May 19, 2022 6.890 7.240 6.850 7.030 300,361 +0.10(+1.44%)
May 18, 2022 7.240 7.300 6.900 6.930 269,439 -0.33(-4.55%)
May 17, 2022 7.200 7.450 7.070 7.260 427,541 +0.25(+3.57%)
May 16, 2022 6.940 7.120 6.770 7.010 312,974 +0.11(+1.59%)
May 13, 2022 6.970 7.150 6.850 6.900 428,983 +0.10(+1.47%)
May 12, 2022 6.250 6.850 6.160 6.800 529,995 +0.40(+6.25%)
May 11, 2022 6.710 6.790 6.360 6.400 796,331 -0.26(-3.90%)
May 10, 2022 7.400 7.560 6.660 6.660 934,321 -0.59(-8.14%)
May 09, 2022 7.500 7.530 7.250 7.250 406,406 -0.36(-4.73%)
May 06, 2022 7.760 7.840 7.500 7.610 398,105 -0.16(-2.06%)
May 05, 2022 8.140 8.150 7.690 7.770 424,562 -0.49(-5.93%)
May 04, 2022 8.290 8.290 7.680 8.260 547,472 +0.38(+4.82%)
May 03, 2022 8.060 8.090 7.830 7.880 339,732 -0.11(-1.38%)
May 02, 2022 7.840 8.060 7.720 7.990 322,267 +0.13(+1.65%)
Apr 29, 2022 8.030 8.390 7.830 7.860 356,497 -0.17(-2.12%)
Apr 28, 2022 8.260 8.260 7.770 8.030 410,124 -0.05(-0.62%)
Apr 27, 2022 8.200 8.420 8.020 8.080 311,489 +0.08(+1.00%)
Apr 26, 2022 8.560 8.560 8.000 8.000 367,605 -0.55(-6.43%)
Apr 25, 2022 8.260 8.640 8.170 8.550 343,843 +0.30(+3.64%)
Apr 22, 2022 8.500 8.530 8.170 8.250 327,219 -0.22(-2.60%)
Apr 21, 2022 8.770 8.800 8.400 8.470 431,096 -0.18(-2.08%)
Apr 20, 2022 9.070 9.080 8.610 8.650 427,309 -0.42(-4.63%)
Apr 19, 2022 8.690 9.090 8.550 9.070 390,449 +0.37(+4.25%)
Apr 18, 2022 9.150 9.150 8.610 8.700 574,998 -0.36(-3.97%)
Apr 14, 2022 9.060 0 -0.27(-2.89%)
Apr 13, 2022 9.380 9.490 9.240 9.330 317,118 +0.09(+0.97%)
Apr 12, 2022 9.580 9.780 9.220 9.240 382,994 -0.28(-2.94%)
Apr 11, 2022 9.500 9.570 9.220 9.520 443,686 +0.00(+0.00%)
Apr 08, 2022 9.840 9.840 9.500 9.520 301,467 -0.25(-2.56%)
Apr 07, 2022 10.06 10.11 9.580 9.770 381,637 -0.31(-3.08%)
Apr 06, 2022 10.19 10.23 9.780 10.08 312,971 -0.15(-1.47%)
Apr 05, 2022 10.68 10.68 10.12 10.23 287,600 -0.23(-2.20%)
Apr 04, 2022 10.40 10.56 10.25 10.46 196,070 +0.23(+2.25%)
Apr 01, 2022 10.71 10.82 10.16 10.23 268,884 -0.27(-2.57%)
Mar 31, 2022 11.06 11.06 10.50 10.50 342,186 -0.44(-4.02%)
Mar 30, 2022 11.20 11.37 10.91 10.94 287,538 -0.27(-2.41%)
Mar 29, 2022 11.15 11.24 10.88 11.21 294,490 +0.33(+3.03%)
Mar 28, 2022 11.30 11.35 10.74 10.88 246,513 -0.28(-2.51%)
Mar 25, 2022 11.34 11.34 10.90 11.16 317,959 -0.05(-0.45%)
Mar 24, 2022 10.86 11.52 10.82 11.21 451,032 +0.35(+3.22%)
Mar 23, 2022 11.06 11.10 10.73 10.86 277,877 -0.16(-1.45%)
Mar 22, 2022 11.24 11.24 10.95 11.02 315,337 +0.00(+0.00%)
Mar 21, 2022 11.17 11.28 10.80 11.02 352,779 +0.01(+0.09%)
Mar 18, 2022 10.11 11.12 10.10 11.01 503,743 +0.80(+7.84%)
Mar 17, 2022 10.06 10.23 9.840 10.21 237,526 +0.11(+1.09%)
Mar 16, 2022 9.690 10.14 9.600 10.10 468,214 +0.60(+6.32%)
Mar 15, 2022 9.780 9.780 9.000 9.500 341,888 -0.02(-0.21%)
Mar 14, 2022 10.19 10.19 9.510 9.520 339,774 -0.48(-4.80%)
Mar 11, 2022 10.38 10.38 9.870 10.00 305,629 -0.22(-2.15%)
Mar 10, 2022 10.09 10.25 9.850 10.22 310,457 -0.04(-0.39%)
Mar 09, 2022 10.49 10.49 10.15 10.26 391,415 +0.17(+1.68%)
Mar 08, 2022 9.290 10.37 9.230 10.09 650,444 +0.96(+10.51%)
Mar 07, 2022 9.500 9.760 9.130 9.130 272,809 -0.40(-4.20%)
Mar 04, 2022 9.920 10.14 9.470 9.530 403,179 -0.49(-4.89%)
Mar 03, 2022 10.35 10.45 9.930 10.02 315,766 -0.25(-2.43%)
Mar 02, 2022 10.25 10.45 9.980 10.27 287,776 -0.01(-0.10%)
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.