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

Lion Electric CO [The] (TSX: LEV )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.8200 0.8900 0.7900 0.8800 439,115 +0.08(+10.00%)
Aug 14, 2024 0.8100 0.8200 0.7700 0.8000 189,941 -0.01(-1.23%)
Aug 13, 2024 0.7600 0.8100 0.7500 0.8100 393,186 +0.05(+6.58%)
Aug 12, 2024 0.8100 0.8100 0.7500 0.7600 387,716 -0.03(-3.80%)
Aug 09, 2024 0.8100 0.8100 0.7600 0.7900 180,821 -0.02(-2.47%)
Aug 08, 2024 0.7900 0.8200 0.7800 0.8100 206,280 +0.01(+1.25%)
Aug 07, 2024 0.8300 0.8400 0.7800 0.8000 424,245 -0.05(-5.88%)
Aug 06, 2024 0.8500 0.8500 0.7900 0.8500 380,086 -0.01(-1.16%)
Aug 02, 2024 0.8600 0 -0.03(-3.37%)
Aug 01, 2024 0.9800 0.9900 0.8500 0.8900 1,193,710 -0.09(-9.18%)
Jul 31, 2024 1.050 1.050 0.9300 0.9800 1,291,255 -0.22(-18.33%)
Jul 30, 2024 1.190 1.210 1.170 1.200 166,061 -0.03(-2.44%)
Jul 29, 2024 1.210 1.230 1.180 1.230 158,564 +0.03(+2.50%)
Jul 26, 2024 1.210 1.220 1.200 1.200 39,341 -0.03(-2.44%)
Jul 25, 2024 1.210 1.230 1.200 1.230 101,160 +0.03(+2.50%)
Jul 24, 2024 1.250 1.260 1.200 1.200 207,396 -0.05(-4.00%)
Jul 23, 2024 1.250 1.250 1.230 1.250 47,121 +0.03(+2.46%)
Jul 22, 2024 1.240 1.240 1.220 1.220 101,820 -0.02(-1.61%)
Jul 19, 2024 1.210 1.270 1.210 1.240 135,630 -0.01(-0.80%)
Jul 18, 2024 1.270 1.310 1.200 1.250 305,450 -0.02(-1.57%)
Jul 17, 2024 1.350 1.350 1.270 1.270 170,125 -0.07(-5.22%)
Jul 16, 2024 1.240 1.370 1.240 1.340 338,292 +0.09(+7.20%)
Jul 15, 2024 1.280 1.280 1.240 1.250 169,835 -0.01(-0.79%)
Jul 12, 2024 1.180 1.280 1.160 1.260 392,805 +0.09(+7.69%)
Jul 11, 2024 1.160 1.200 1.150 1.170 343,119 +0.01(+0.86%)
Jul 10, 2024 1.180 1.180 1.140 1.160 266,871 -0.02(-1.69%)
Jul 09, 2024 1.200 1.200 1.180 1.180 68,358 -0.02(-1.67%)
Jul 08, 2024 1.210 1.220 1.170 1.200 156,357 +0.02(+1.69%)
Jul 05, 2024 1.220 1.220 1.170 1.180 211,196 -0.06(-4.84%)
Jul 04, 2024 1.230 1.240 1.200 1.240 91,035 +0.00(+0.00%)
Jul 03, 2024 1.180 1.240 1.180 1.240 176,213 +0.06(+5.08%)
Jul 02, 2024 1.200 1.210 1.170 1.180 214,258 -0.05(-4.07%)
Jun 28, 2024 1.230 0 +0.01(+0.82%)
Jun 27, 2024 1.270 1.270 1.160 1.220 794,776 -0.05(-3.94%)
Jun 26, 2024 1.250 1.270 1.230 1.270 268,054 +0.02(+1.60%)
Jun 25, 2024 1.260 1.280 1.230 1.250 364,711 +0.01(+0.81%)
Jun 24, 2024 1.370 1.380 1.230 1.240 877,397 -0.13(-9.49%)
Jun 21, 2024 1.380 1.410 1.370 1.370 1,428,916 +0.00(+0.00%)
Jun 20, 2024 1.390 1.410 1.370 1.370 145,076 -0.02(-1.44%)
Jun 19, 2024 1.390 1.400 1.380 1.390 63,323 +0.00(+0.00%)
Jun 18, 2024 1.430 1.470 1.380 1.390 203,233 -0.07(-4.79%)
Jun 17, 2024 1.430 1.460 1.380 1.460 298,519 +0.01(+0.69%)
Jun 14, 2024 1.480 1.500 1.440 1.450 175,320 -0.03(-2.03%)
Jun 13, 2024 1.530 1.540 1.480 1.480 115,516 -0.04(-2.63%)
Jun 12, 2024 1.520 1.540 1.500 1.520 96,194 +0.04(+2.70%)
Jun 11, 2024 1.550 1.550 1.480 1.480 183,108 -0.06(-3.90%)
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%)
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.