CVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2023 | 16.68 | 0.29 | 1.77% | 16.57 | 16.78 | 16.44 | 4,159,992 |
| May 25 2023 | 16.39 | -0.46 | -2.73% | 16.65 | 16.70 | 16.35 | 10,070,820 |
| May 24 2023 | 16.85 | 0.18 | 1.08% | 16.75 | 17.0179 | 16.63 | 5,909,968 |
| May 23 2023 | 16.67 | 0.08 | 0.48% | 16.73 | 16.985 | 16.6013 | 5,670,666 |
| May 22 2023 | 16.59 | 0.08 | 0.48% | 16.50 | 16.79 | 16.39 | 5,340,037 |
| May 19 2023 | 16.51 | 0.08 | 0.49% | 16.60 | 16.655 | 16.20 | 6,196,087 |
| May 18 2023 | 16.43 | 0.24 | 1.48% | 16.08 | 16.475 | 15.92 | 6,901,613 |
| May 17 2023 | 16.19 | 0.30 | 1.89% | 16.18 | 16.26 | 15.765 | 4,396,822 |
| May 16 2023 | 15.89 | -0.34 | -2.09% | 16.16 | 16.425 | 15.8202 | 4,320,735 |
| May 15 2023 | 16.23 | 0.37 | 2.33% | 15.99 | 16.4079 | 15.99 | 5,513,871 |
| May 12 2023 | 15.86 | -0.01 | -0.06% | 15.96 | 16.055 | 15.6873 | 5,445,160 |
| May 11 2023 | 15.87 | -0.38 | -2.34% | 15.95 | 16.1254 | 15.745 | 6,939,988 |
| May 10 2023 | 16.25 | -0.20 | -1.22% | 16.60 | 16.60 | 16.09 | 6,992,790 |
| May 09 2023 | 16.45 | 0.22 | 1.36% | 16.02 | 16.61 | 15.925 | 7,038,514 |
| May 08 2023 | 16.23 | 0.31 | 1.95% | 16.30 | 16.43 | 16.08 | 5,850,487 |
| May 05 2023 | 15.92 | 0.67 | 4.39% | 15.70 | 16.11 | 15.70 | 5,747,639 |
| May 04 2023 | 15.25 | 0.10 | 0.66% | 15.18 | 15.36 | 14.985 | 8,802,438 |
| May 03 2023 | 15.15 | -0.31 | -2.01% | 15.22 | 15.3806 | 14.97 | 11,284,334 |
| May 02 2023 | 15.46 | -1.00 | -6.08% | 16.14 | 16.17 | 15.13 | 11,979,248 |
| May 01 2023 | 16.46 | -0.34 | -2.02% | 16.58 | 16.92 | 16.405 | 7,577,321 |
| Apr 28 2023 | 16.80 | 0.70 | 4.35% | 16.14 | 16.87 | 15.975 | 7,454,197 |
| Apr 27 2023 | 16.10 | -0.25 | -1.53% | 16.34 | 16.72 | 16.0125 | 8,809,580 |
| Apr 26 2023 | 16.35 | -0.66 | -3.88% | 16.54 | 17.58 | 16.215 | 10,636,155 |
| Apr 25 2023 | 17.01 | -0.87 | -4.87% | 17.54 | 17.5798 | 16.94 | 9,110,582 |
| Apr 24 2023 | 17.88 | 0.38 | 2.17% | 17.50 | 17.88 | 17.395 | 6,172,872 |
| Apr 21 2023 | 17.50 | -0.23 | -1.3% | 17.79 | 17.89 | 17.405 | 8,549,550 |
| Apr 20 2023 | 17.73 | -0.04 | -0.23% | 17.45 | 17.85 | 17.45 | 9,757,231 |
| Apr 19 2023 | 17.77 | -0.16 | -0.89% | 17.66 | 17.78 | 17.415 | 14,391,311 |
| Apr 18 2023 | 17.93 | 0.23 | 1.3% | 17.74 | 18.06 | 17.665 | 12,880,975 |
| Apr 17 2023 | 17.70 | 0.16 | 0.91% | 17.49 | 17.80 | 17.33 | 8,601,251 |
| Apr 14 2023 | 17.54 | -0.31 | -1.74% | 17.68 | 17.90 | 17.30 | 11,759,392 |
| Apr 13 2023 | 17.85 | -0.21 | -1.16% | 18.12 | 18.12 | 17.77 | 8,540,272 |
| Apr 12 2023 | 18.06 | 0.03 | 0.17% | 18.18 | 18.18 | 17.85 | 7,836,183 |
| Apr 11 2023 | 18.03 | 0.25 | 1.41% | 17.88 | 18.085 | 17.79 | 5,871,969 |
| Apr 10 2023 | 17.78 | 0.00 | 0.0% | 17.80 | 18.00 | 17.645 | 6,597,599 |
| Apr 07 2023 | 17.78 | 0.00 | +0.00% | 18.30 | 18.30 | 17.72 | 0 |
| Apr 06 2023 | 17.78 | -0.60 | -3.26% | 18.30 | 18.30 | 17.72 | 8,171,156 |
| Apr 05 2023 | 18.38 | -0.25 | -1.34% | 18.66 | 18.695 | 18.07 | 6,946,920 |
| Apr 04 2023 | 18.63 | -0.39 | -2.05% | 19.08 | 19.23 | 18.38 | 9,526,099 |
| Apr 03 2023 | 19.02 | 1.56 | 8.93% | 18.50 | 19.15 | 18.50 | 13,173,049 |
| Mar 31 2023 | 17.46 | 0.13 | 0.75% | 17.42 | 17.515 | 17.26 | 6,538,649 |
| Mar 30 2023 | 17.33 | 0.20 | 1.17% | 17.38 | 17.53 | 17.14 | 4,952,017 |
| Mar 29 2023 | 17.13 | 0.38 | 2.27% | 16.92 | 17.23 | 16.91 | 5,682,240 |
| Mar 28 2023 | 16.75 | 0.50 | 3.08% | 16.19 | 16.93 | 16.15 | 7,478,729 |
| Mar 27 2023 | 16.25 | 0.72 | 4.64% | 15.79 | 16.325 | 15.67 | 7,677,985 |
| Mar 24 2023 | 15.53 | -0.20 | -1.27% | 15.42 | 15.595 | 14.98 | 9,024,563 |
| Mar 23 2023 | 15.73 | -0.83 | -5.01% | 16.74 | 16.98 | 15.58 | 10,064,399 |
| Mar 22 2023 | 16.56 | -0.32 | -1.9% | 16.98 | 17.10 | 16.55 | 5,043,528 |
| Mar 21 2023 | 16.88 | 0.67 | 4.13% | 16.59 | 17.275 | 16.575 | 7,718,699 |
| Mar 20 2023 | 16.21 | 0.68 | 4.38% | 15.55 | 16.25 | 15.35 | 8,931,478 |
| Mar 17 2023 | 15.53 | -0.38 | -2.39% | 15.69 | 15.83 | 15.25 | 16,917,349 |
| Mar 16 2023 | 15.91 | 0.10 | 0.63% | 15.41 | 16.19 | 15.19 | 7,587,865 |
| Mar 15 2023 | 15.81 | -1.18 | -6.95% | 16.24 | 16.24 | 15.07 | 14,968,819 |
| Mar 14 2023 | 16.99 | -0.27 | -1.56% | 17.22 | 17.79 | 16.845 | 9,573,205 |
| Mar 13 2023 | 17.26 | -1.09 | -5.94% | 17.85 | 18.09 | 17.25 | 11,245,978 |
| Mar 10 2023 | 18.35 | -0.23 | -1.24% | 18.61 | 18.84 | 18.23 | 5,894,038 |
| Mar 09 2023 | 18.58 | 0.11 | 0.6% | 18.61 | 19.19 | 18.485 | 9,048,427 |
| Mar 08 2023 | 18.47 | -0.07 | -0.38% | 18.44 | 18.995 | 18.29 | 5,602,576 |
| Mar 07 2023 | 18.54 | -0.64 | -3.34% | 19.12 | 19.22 | 18.45 | 4,243,441 |
| Mar 06 2023 | 19.18 | -0.18 | -0.93% | 19.19 | 19.431 | 19.06 | 5,201,792 |
| Mar 03 2023 | 19.36 | 0.28 | 1.47% | 18.84 | 19.485 | 18.73 | 5,000,620 |
| Mar 02 2023 | 19.08 | 0.47 | 2.53% | 18.53 | 19.146 | 18.47 | 5,672,128 |
| Mar 01 2023 | 18.61 | 0.17 | 0.92% | 18.37 | 18.66 | 18.175 | 6,735,376 |
| Feb 28 2023 | 18.44 | -0.14 | -0.75% | 18.73 | 18.82 | 18.36 | 5,949,604 |