Register to chat with like-minded investors on our interactive forums.
CVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 21.28 | 0.05 | 0.24% | 21.08 | 21.40 | 21.045 | 8,857,961 |
| Apr 24 2024 | 21.23 | -0.04 | -0.19% | 21.30 | 21.36 | 21.04 | 5,903,774 |
| Apr 23 2024 | 21.27 | 0.17 | 0.81% | 21.07 | 21.35 | 20.97 | 6,515,798 |
| Apr 22 2024 | 21.10 | 0.25 | 1.20% | 20.68 | 21.285 | 20.605 | 6,505,073 |
| Apr 19 2024 | 20.85 | 0.19 | 0.92% | 20.61 | 21.10 | 20.57 | 6,447,992 |
| Apr 18 2024 | 20.66 | -0.04 | -0.19% | 20.76 | 21.03 | 20.484 | 9,361,276 |
| Apr 17 2024 | 20.70 | 0.07 | 0.34% | 20.59 | 21.21 | 20.55 | 16,289,853 |
| Apr 16 2024 | 20.63 | 0.08 | 0.39% | 20.67 | 20.77 | 20.245 | 12,056,731 |
| Apr 15 2024 | 20.55 | -0.40 | -1.91% | 21.00 | 21.03 | 20.54 | 13,204,720 |
| Apr 12 2024 | 20.95 | -0.14 | -0.66% | 21.35 | 21.545 | 20.88 | 13,584,960 |
| Apr 11 2024 | 21.09 | -0.71 | -3.26% | 21.85 | 21.90 | 20.995 | 18,855,953 |
| Apr 10 2024 | 21.80 | 0.23 | 1.07% | 21.56 | 21.88 | 21.47 | 8,197,564 |
| Apr 09 2024 | 21.57 | 0.12 | 0.56% | 21.53 | 21.64 | 21.40 | 8,499,796 |
| Apr 08 2024 | 21.45 | 0.07 | 0.33% | 21.39 | 21.54 | 21.245 | 8,179,884 |
| Apr 05 2024 | 21.38 | 0.27 | 1.28% | 21.11 | 21.46 | 20.975 | 6,606,929 |
| Apr 04 2024 | 21.11 | 0.12 | 0.57% | 20.99 | 21.21 | 20.89 | 8,713,362 |
| Apr 03 2024 | 20.99 | 0.56 | 2.74% | 20.50 | 21.02 | 20.415 | 7,915,455 |
| Apr 02 2024 | 20.43 | 0.32 | 1.59% | 20.32 | 20.49 | 20.2501 | 6,859,292 |
| Apr 01 2024 | 20.11 | 0.12 | 0.60% | 20.06 | 20.17 | 19.83 | 7,374,210 |
| Mar 28 2024 | 19.99 | 0.15 | 0.76% | 19.97 | 20.056 | 19.87 | 5,328,192 |
| Mar 27 2024 | 19.84 | -0.04 | -0.20% | 19.58 | 19.90 | 19.58 | 7,394,357 |
| Mar 26 2024 | 19.88 | 0.06 | 0.30% | 19.92 | 20.0103 | 19.84 | 16,101,009 |
| Mar 25 2024 | 19.82 | 0.46 | 2.38% | 19.40 | 19.91 | 19.40 | 12,680,366 |
| Mar 22 2024 | 19.36 | 0.04 | 0.21% | 19.33 | 19.40 | 19.16 | 8,108,086 |
| Mar 21 2024 | 19.32 | 0.09 | 0.47% | 19.20 | 19.34 | 19.04 | 9,767,020 |
| Mar 20 2024 | 19.23 | 0.16 | 0.84% | 18.89 | 19.306 | 18.83 | 8,399,134 |
| Mar 19 2024 | 19.07 | 0.11 | 0.58% | 18.91 | 19.166 | 18.86 | 7,634,595 |
| Mar 18 2024 | 18.96 | 0.38 | 2.05% | 18.71 | 18.99 | 18.624 | 9,781,321 |
| Mar 15 2024 | 18.58 | -0.07 | -0.38% | 18.67 | 18.90 | 18.54 | 11,183,513 |
| Mar 14 2024 | 18.65 | 0.23 | 1.25% | 18.42 | 18.67 | 18.42 | 10,777,713 |
| Mar 13 2024 | 18.42 | 0.49 | 2.73% | 18.15 | 18.62 | 18.15 | 12,721,138 |
| Mar 12 2024 | 17.93 | 0.12 | 0.67% | 17.80 | 17.9695 | 17.695 | 9,050,381 |
| Mar 11 2024 | 17.81 | 0.15 | 0.85% | 17.54 | 17.90 | 17.40 | 9,996,516 |
| Mar 08 2024 | 17.66 | -0.26 | -1.45% | 17.91 | 17.95 | 17.50 | 12,247,177 |
| Mar 07 2024 | 17.92 | 0.06 | 0.34% | 17.87 | 18.16 | 17.83 | 23,248,599 |
| Mar 06 2024 | 17.86 | 0.32 | 1.82% | 17.84 | 18.045 | 17.705 | 15,798,392 |
| Mar 05 2024 | 17.54 | 0.10 | 0.57% | 17.51 | 17.765 | 17.445 | 15,738,421 |
| Mar 04 2024 | 17.44 | -0.26 | -1.47% | 17.75 | 17.83 | 17.44 | 16,035,807 |
| Mar 01 2024 | 17.70 | 0.27 | 1.55% | 17.66 | 18.03 | 17.60 | 23,147,232 |
| Feb 29 2024 | 17.43 | 0.17 | 0.98% | 17.35 | 17.6899 | 17.26 | 13,674,167 |
| Feb 28 2024 | 17.26 | -0.27 | -1.54% | 17.50 | 17.635 | 17.21 | 11,144,007 |
| Feb 27 2024 | 17.53 | -0.19 | -1.07% | 17.82 | 18.00 | 17.49 | 9,476,533 |
| Feb 26 2024 | 17.72 | 0.10 | 0.57% | 17.52 | 17.75 | 17.445 | 9,263,649 |
| Feb 23 2024 | 17.62 | 0.02 | 0.11% | 17.56 | 17.69 | 17.335 | 8,089,199 |
| Feb 22 2024 | 17.60 | 0.10 | 0.57% | 17.40 | 17.72 | 17.31 | 8,519,539 |
| Feb 21 2024 | 17.50 | 0.32 | 1.86% | 17.15 | 17.51 | 17.09 | 8,612,754 |
| Feb 20 2024 | 17.18 | -0.23 | -1.32% | 17.46 | 17.60 | 17.11 | 12,274,786 |
| Feb 16 2024 | 17.41 | -0.05 | -0.29% | 17.45 | 17.62 | 17.34 | 11,246,201 |
| Feb 15 2024 | 17.46 | 1.21 | 7.45% | 16.26 | 17.575 | 16.26 | 21,124,666 |
| Feb 14 2024 | 16.25 | 0.03 | 0.18% | 16.41 | 16.536 | 16.13 | 13,561,613 |
| Feb 13 2024 | 16.22 | -0.34 | -2.05% | 16.42 | 16.45 | 16.01 | 16,858,079 |
| Feb 12 2024 | 16.56 | 0.33 | 2.03% | 16.25 | 16.57 | 16.25 | 12,100,714 |
| Feb 09 2024 | 16.23 | -0.07 | -0.43% | 16.36 | 16.46 | 16.1557 | 10,188,197 |
| Feb 08 2024 | 16.30 | 0.40 | 2.52% | 15.95 | 16.36 | 15.91 | 11,521,903 |
| Feb 07 2024 | 15.90 | 0.06 | 0.38% | 15.87 | 15.946 | 15.68 | 12,572,552 |
| Feb 06 2024 | 15.84 | 0.10 | 0.64% | 15.85 | 16.10 | 15.74 | 8,425,033 |
| Feb 05 2024 | 15.74 | -0.09 | -0.57% | 15.73 | 15.92 | 15.47 | 10,751,123 |
| Feb 02 2024 | 15.83 | -0.30 | -1.86% | 16.06 | 16.12 | 15.75 | 10,938,360 |
| Feb 01 2024 | 16.13 | -0.05 | -0.31% | 16.25 | 16.59 | 16.004 | 11,046,544 |
| Jan 31 2024 | 16.18 | -0.26 | -1.58% | 16.39 | 16.48 | 16.16 | 10,844,486 |
| Jan 30 2024 | 16.44 | 0.33 | 2.05% | 15.98 | 16.46 | 15.95 | 12,657,970 |
| Jan 29 2024 | 16.11 | -0.09 | -0.56% | 16.16 | 16.19 | 15.96 | 11,479,886 |
