CVE.PR.A Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 17.54 | -0.11 | -0.62% | 17.65 | 17.65 | 17.54 | 3,740 |
Apr 23 2024 | 17.65 | 0.00 | 0.00% | 17.66 | 17.66 | 17.65 | 800 |
Apr 22 2024 | 17.65 | -0.23 | -1.29% | 17.73 | 17.73 | 17.65 | 3,243 |
Apr 19 2024 | 17.88 | -0.26 | -1.43% | 18.00 | 18.00 | 17.80 | 317,981 |
Apr 18 2024 | 18.14 | 0.18 | 1.00% | 17.92 | 18.14 | 17.92 | 106,145 |
Apr 17 2024 | 17.96 | 0.11 | 0.62% | 18.00 | 18.00 | 17.96 | 600 |
Apr 16 2024 | 17.85 | 0.28 | 1.59% | 17.85 | 17.85 | 17.85 | 100 |
Apr 15 2024 | 17.57 | -0.29 | -1.62% | 18.19 | 18.19 | 17.57 | 8,984 |
Apr 12 2024 | 17.86 | -0.28 | -1.54% | 17.91 | 18.00 | 17.79 | 4,354 |
Apr 11 2024 | 18.14 | 0.09 | 0.50% | 18.10 | 18.24 | 18.09 | 36,800 |
Apr 10 2024 | 18.05 | 0.05 | 0.28% | 17.98 | 18.20 | 17.98 | 21,000 |
Apr 09 2024 | 18.00 | 0.25 | 1.41% | 18.38 | 18.38 | 17.83 | 30,600 |
Apr 08 2024 | 17.75 | 0.51 | 2.96% | 17.37 | 17.75 | 17.35 | 11,200 |
Apr 05 2024 | 17.24 | -0.03 | -0.17% | 17.14 | 17.25 | 17.14 | 28,500 |
Apr 04 2024 | 17.27 | -0.03 | -0.17% | 17.27 | 17.35 | 17.27 | 3,700 |
Apr 03 2024 | 17.30 | 0.10 | 0.58% | 17.25 | 17.30 | 17.24 | 81,487 |
Apr 02 2024 | 17.20 | 0.20 | 1.18% | 16.84 | 17.22 | 16.84 | 5,144 |
Apr 01 2024 | 17.00 | 0.41 | 2.47% | 17.08 | 17.08 | 17.00 | 3,415 |
Mar 28 2024 | 16.59 | -0.41 | -2.41% | 16.56 | 16.59 | 16.56 | 2,251 |
Mar 27 2024 | 17.00 | -0.04 | -0.23% | 16.99 | 17.00 | 16.99 | 1,619 |
Mar 26 2024 | 17.04 | -0.18 | -1.05% | 17.18 | 17.18 | 17.03 | 400 |
Mar 25 2024 | 17.22 | 0.00 | 0.00% | 17.22 | 17.22 | 17.22 | 0 |
Mar 22 2024 | 17.22 | 0.00 | 0.00% | 17.00 | 17.22 | 17.00 | 600 |
Mar 21 2024 | 17.22 | 0.22 | 1.29% | 17.10 | 17.30 | 17.10 | 75,566 |
Mar 20 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.01 | 17.00 | 8,790 |
Mar 19 2024 | 17.00 | 0.08 | 0.47% | 17.00 | 17.00 | 17.00 | 1,500 |
Mar 18 2024 | 16.92 | 0.01 | 0.06% | 16.85 | 16.98 | 16.85 | 1,300 |
Mar 15 2024 | 16.91 | 0.19 | 1.14% | 16.85 | 17.05 | 16.85 | 14,400 |
Mar 14 2024 | 16.72 | -0.28 | -1.65% | 16.51 | 16.72 | 16.51 | 900 |
Mar 13 2024 | 17.00 | 0.16 | 0.95% | 16.70 | 17.05 | 16.70 | 103,410 |
Mar 12 2024 | 16.84 | 0.24 | 1.45% | 16.65 | 16.84 | 16.65 | 9,700 |
Mar 11 2024 | 16.60 | -0.10 | -0.60% | 16.40 | 16.60 | 16.40 | 9,600 |
Mar 08 2024 | 16.70 | 1.08 | 6.91% | 15.52 | 16.70 | 15.52 | 321,301 |
Mar 07 2024 | 15.62 | 0.10 | 0.64% | 15.61 | 15.62 | 15.61 | 84,733 |
Mar 06 2024 | 15.52 | -0.08 | -0.51% | 15.20 | 15.62 | 15.20 | 532,700 |
Mar 05 2024 | 15.60 | 0.31 | 2.03% | 15.30 | 15.61 | 15.30 | 117,969 |
Mar 04 2024 | 15.29 | 0.15 | 0.99% | 15.29 | 15.29 | 15.29 | 100 |
Mar 01 2024 | 15.14 | 0.10 | 0.66% | 15.23 | 15.36 | 15.14 | 10,940 |
Feb 29 2024 | 15.04 | 0.00 | 0.00% | 15.04 | 15.04 | 15.04 | 0 |
Feb 28 2024 | 15.04 | -0.01 | -0.07% | 15.10 | 15.10 | 15.04 | 44,700 |
Feb 27 2024 | 15.05 | 0.05 | 0.33% | 15.09 | 15.11 | 15.05 | 205,600 |
Feb 26 2024 | 15.00 | -0.10 | -0.66% | 15.00 | 15.00 | 15.00 | 25,000 |
Feb 23 2024 | 15.10 | -0.20 | -1.31% | 15.10 | 15.10 | 15.10 | 50,000 |
Feb 22 2024 | 15.30 | 0.07 | 0.46% | 15.30 | 15.30 | 15.30 | 2,800 |
Feb 21 2024 | 15.23 | 0.00 | 0.00% | 15.23 | 15.23 | 15.23 | 0 |
Feb 20 2024 | 15.23 | -0.06 | -0.39% | 15.02 | 15.23 | 15.02 | 300 |
Feb 16 2024 | 15.29 | 0.00 | 0.00% | 15.29 | 15.29 | 15.29 | 0 |
Feb 15 2024 | 15.29 | 0.24 | 1.59% | 15.30 | 15.30 | 15.14 | 2,116 |
Feb 14 2024 | 15.05 | -0.30 | -1.95% | 15.31 | 15.31 | 15.05 | 2,500 |
Feb 13 2024 | 15.35 | 0.00 | 0.00% | 15.35 | 15.35 | 15.35 | 0 |
Feb 12 2024 | 15.35 | -0.05 | -0.32% | 15.38 | 15.38 | 15.35 | 2,300 |
Feb 09 2024 | 15.40 | 0.12 | 0.79% | 15.40 | 15.44 | 15.40 | 6,600 |
Feb 08 2024 | 15.28 | -0.12 | -0.78% | 15.28 | 15.28 | 15.28 | 572 |
Feb 07 2024 | 15.40 | 0.00 | 0.00% | 15.40 | 15.40 | 15.40 | 0 |
Feb 06 2024 | 15.40 | -0.10 | -0.65% | 15.40 | 15.40 | 15.40 | 4,319 |
Feb 05 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0 |
Feb 02 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 400 |
Feb 01 2024 | 15.50 | -0.15 | -0.96% | 15.00 | 15.50 | 15.00 | 2,900 |
Jan 31 2024 | 15.65 | 0.35 | 2.29% | 15.65 | 15.65 | 15.65 | 883 |
Jan 30 2024 | 15.30 | 0.50 | 3.38% | 14.99 | 15.30 | 14.99 | 1,300 |
Jan 29 2024 | 14.80 | 0.00 | 0.00% | 14.80 | 14.80 | 14.80 | 0 |
Jan 26 2024 | 14.80 | -0.07 | -0.47% | 14.85 | 14.85 | 14.80 | 1,400 |