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

Lion Electric CO [The] (TSX: LEV )

1.430 -0.020 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 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 1.300 433,537 -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%)
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.