COVEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.238583 | -0.002297 | -0.95% | 0.240723 | 0.243337 | 0.238324 | 0.00 |
May 21 2024 | 0.240881 | -0.003978 | -1.62% | 0.244741 | 0.246544 | 0.236218 | 0.00 |
May 20 2024 | 0.244858 | 0.017153 | 7.53% | 0.217091 | 0.245157 | 0.115684 | 3,167.00 |
May 19 2024 | 0.227705 | -0.002888 | -1.25% | 0.230253 | 0.232712 | 0.226914 | 0.00 |
May 18 2024 | 0.230594 | 0.000211 | 0.09% | 0.230483 | 0.231926 | 0.229525 | 0.00 |
May 17 2024 | 0.230382 | 0.005734 | 2.55% | 0.224733 | 0.23179 | 0.224421 | 0.00 |
May 16 2024 | 0.224649 | -0.002889 | -1.27% | 0.22779 | 0.228826 | 0.220671 | 0.00 |
May 15 2024 | 0.227537 | 0.014532 | 6.82% | 0.213092 | 0.227929 | 0.212223 | 0.00 |
May 14 2024 | 0.213006 | -0.00491 | -2.25% | 0.217914 | 0.218671 | 0.211313 | 0.00 |
May 13 2024 | 0.217916 | 0.004273 | 2.00% | 0.217091 | 0.219545 | 0.115684 | 3,167.00 |
May 12 2024 | 0.213643 | 0.002394 | 1.13% | 0.211422 | 0.214597 | 0.210881 | 0.00 |
May 11 2024 | 0.211249 | -0.000787 | -0.37% | 0.21151 | 0.213501 | 0.210469 | 0.00 |
May 10 2024 | 0.212035 | -0.006612 | -3.02% | 0.218797 | 0.22017 | 0.209382 | 0.00 |
May 09 2024 | 0.218647 | 0.006265 | 2.95% | 0.212978 | 0.21967 | 0.211529 | 0.00 |
May 08 2024 | 0.212382 | -0.004809 | -2.21% | 0.217091 | 0.219213 | 0.21192 | 0.00 |
May 07 2024 | 0.217191 | -0.002309 | -1.05% | 0.21967 | 0.223656 | 0.216771 | 0.00 |
May 06 2024 | 0.2195 | -0.002991 | -1.34% | 0.222627 | 0.229905 | 0.21143 | 3,167.00 |
May 05 2024 | 0.222491 | 0.000519 | 0.23% | 0.222404 | 0.224177 | 0.218824 | 0.00 |
May 04 2024 | 0.221972 | 0.003138 | 1.43% | 0.218743 | 0.223732 | 0.217801 | 0.00 |
May 03 2024 | 0.218835 | 0.0126 | 6.11% | 0.206186 | 0.220261 | 0.205106 | 0.00 |
May 02 2024 | 0.206235 | 0.002355 | 1.16% | 0.203839 | 0.207786 | 0.199011 | 0.00 |
May 01 2024 | 0.20388 | -0.00963 | -4.51% | 0.212605 | 0.213015 | 0.198599 | 0.00 |
Apr 30 2024 | 0.213509 | -0.009199 | -4.13% | 0.22262 | 0.225623 | 0.207663 | 0.00 |
Apr 29 2024 | 0.222709 | 0.002569 | 1.17% | 0.222627 | 0.229905 | 0.115684 | 3,167.00 |
Apr 28 2024 | 0.22014 | -0.001815 | -0.82% | 0.222224 | 0.224887 | 0.219628 | 0.00 |
Apr 27 2024 | 0.221956 | -0.001266 | -0.57% | 0.223048 | 0.223289 | 0.218895 | 0.00 |
Apr 26 2024 | 0.223222 | -0.001695 | -0.75% | 0.224986 | 0.226245 | 0.221763 | 0.00 |
Apr 25 2024 | 0.224917 | 0.000049 | 0.02% | 0.224768 | 0.227532 | 0.219762 | 0.00 |
Apr 24 2024 | 0.224868 | -0.007144 | -3.08% | 0.232636 | 0.234402 | 0.222367 | 0.00 |
Apr 23 2024 | 0.232013 | -0.002784 | -1.19% | 0.234502 | 0.235744 | 0.230794 | 0.00 |
Apr 22 2024 | 0.234797 | 0.006305 | 2.76% | 0.222627 | 0.236 | 0.115684 | 3,167.00 |
Apr 21 2024 | 0.228492 | 0.000253 | 0.11% | 0.227684 | 0.231144 | 0.225913 | 0.00 |
Apr 20 2024 | 0.228239 | 0.003197 | 1.42% | 0.223731 | 0.22994 | 0.22193 | 0.00 |
Apr 19 2024 | 0.225042 | 0.00178 | 0.80% | 0.222627 | 0.229905 | 0.21143 | 0.00 |
Apr 18 2024 | 0.223262 | 0.008019 | 3.73% | 0.215465 | 0.224714 | 0.213162 | 0.00 |
Apr 17 2024 | 0.215243 | -0.009173 | -4.09% | 0.224841 | 0.227116 | 0.210057 | 0.00 |
Apr 16 2024 | 0.224417 | 0.001126 | 0.50% | 0.223495 | 0.226311 | 0.217376 | 0.00 |
Apr 15 2024 | 0.223291 | -0.007588 | -3.29% | 0.238337 | 0.239657 | 0.220641 | 3,167.00 |
Apr 14 2024 | 0.230879 | 0.000262 | 0.11% | 0.227433 | 0.235646 | 0.220528 | 0.00 |
Apr 13 2024 | 0.230618 | -0.006067 | -2.56% | 0.236955 | 0.240563 | 0.219219 | 0.00 |
Apr 12 2024 | 0.236685 | -0.007599 | -3.11% | 0.244514 | 0.248837 | 0.231669 | 0.00 |
Apr 11 2024 | 0.244284 | -0.001298 | -0.53% | 0.245118 | 0.24794 | 0.242762 | 0.00 |
Apr 10 2024 | 0.245583 | 0.007038 | 2.95% | 0.238337 | 0.247425 | 0.233915 | 0.00 |
Apr 09 2024 | 0.238545 | -0.007899 | -3.21% | 0.246516 | 0.246815 | 0.235549 | 0.00 |
Apr 08 2024 | 0.246444 | 0.006675 | 2.78% | 0.236572 | 0.250771 | 0.228717 | 3,167.00 |
Apr 07 2024 | 0.239769 | 0.001521 | 0.64% | 0.237845 | 0.242569 | 0.237845 | 0.00 |
Apr 06 2024 | 0.238249 | 0.00347 | 1.48% | 0.233944 | 0.240317 | 0.232994 | 0.00 |
Apr 05 2024 | 0.234779 | -0.001541 | -0.65% | 0.236572 | 0.237207 | 0.228717 | 0.00 |
Apr 04 2024 | 0.23632 | 0.007782 | 3.41% | 0.22769 | 0.238504 | 0.22492 | 0.00 |
Apr 03 2024 | 0.228537 | 0.000881 | 0.39% | 0.227889 | 0.231612 | 0.224655 | 0.00 |
Apr 02 2024 | 0.227656 | -0.015502 | -6.38% | 0.242705 | 0.242705 | 0.224759 | 0.00 |
Apr 01 2024 | 0.243158 | -0.003935 | -1.59% | 0.224175 | 0.243396 | 0.224175 | 3,167.00 |
Mar 31 2024 | 0.247093 | 0.005433 | 2.25% | 0.241663 | 0.247347 | 0.241663 | 0.00 |
Mar 30 2024 | 0.24166 | -0.000717 | -0.30% | 0.242906 | 0.243715 | 0.241581 | 0.00 |
Mar 29 2024 | 0.242377 | -0.002634 | -1.08% | 0.245337 | 0.245909 | 0.239827 | 0.00 |
Mar 28 2024 | 0.245011 | 0.006017 | 2.52% | 0.240149 | 0.247477 | 0.238485 | 0.00 |
Mar 27 2024 | 0.238994 | -0.002591 | -1.07% | 0.241293 | 0.247094 | 0.236548 | 0.00 |
Mar 26 2024 | 0.241584 | 0.001035 | 0.43% | 0.240577 | 0.245834 | 0.239824 | 0.00 |
Mar 25 2024 | 0.240549 | 0.007766 | 3.34% | 0.224175 | 0.244854 | 0.224175 | 3,167.00 |
Mar 24 2024 | 0.232783 | 0.010096 | 4.53% | 0.222156 | 0.233427 | 0.221289 | 0.00 |
Mar 23 2024 | 0.222687 | 0.002718 | 1.24% | 0.220676 | 0.228424 | 0.218395 | 0.00 |
Mar 22 2024 | 0.219969 | -0.005533 | -2.45% | 0.226436 | 0.229902 | 0.216247 | 0.00 |
Mar 21 2024 | 0.225501 | -0.006803 | -2.93% | 0.231956 | 0.233563 | 0.223469 | 0.00 |
Mar 20 2024 | 0.232305 | 0.018399 | 8.60% | 0.213527 | 0.233316 | 0.209193 | 0.00 |
Mar 19 2024 | 0.213905 | -0.019089 | -8.19% | 0.2331 | 0.23444 | 0.21179 | 0.00 |
Mar 18 2024 | 0.232994 | -0.001934 | -0.82% | 0.224175 | 0.235608 | 0.115684 | 3,167.00 |
Mar 17 2024 | 0.234928 | 0.009885 | 4.39% | 0.224175 | 0.236877 | 0.221584 | 0.00 |
Mar 16 2024 | 0.225043 | -0.014438 | -6.03% | 0.239271 | 0.240665 | 0.223373 | 0.00 |
Mar 15 2024 | 0.239482 | -0.006835 | -2.77% | 0.249392 | 0.252087 | 0.22587 | 3,167.00 |
Mar 14 2024 | 0.246317 | -0.003307 | -1.32% | 0.249392 | 0.252087 | 0.23642 | 0.00 |
Mar 13 2024 | 0.249624 | 0.004938 | 2.02% | 0.245151 | 0.252039 | 0.244247 | 0.00 |
Mar 12 2024 | 0.244686 | -0.000249 | -0.10% | 0.244801 | 0.248706 | 0.237974 | 0.00 |
Mar 11 2024 | 0.244935 | 0.008883 | 3.76% | 0.228783 | 0.24825 | 0.228226 | 3,167.00 |
Mar 10 2024 | 0.236053 | 0.00202 | 0.86% | 0.234037 | 0.239151 | 0.23375 | 0.00 |
Mar 09 2024 | 0.234033 | 0.000743 | 0.32% | 0.233736 | 0.234731 | 0.232497 | 0.00 |
Mar 08 2024 | 0.23329 | 0.004404 | 1.92% | 0.228783 | 0.238063 | 0.226853 | 0.00 |
Mar 07 2024 | 0.228886 | 0.001928 | 0.85% | 0.226772 | 0.233143 | 0.225585 | 0.00 |
Mar 06 2024 | 0.226958 | 0.004825 | 2.17% | 0.219646 | 0.233324 | 0.216856 | 0.00 |
Mar 05 2024 | 0.222133 | -0.011187 | -4.79% | 0.23467 | 0.236824 | 0.186043 | 0.00 |
Mar 04 2024 | 0.23332 | 0.016026 | 7.38% | 0.213559 | 0.235065 | 0.210609 | 3,167.00 |
Mar 03 2024 | 0.217294 | 0.003239 | 1.51% | 0.213554 | 0.218017 | 0.211791 | 0.00 |
Mar 02 2024 | 0.214055 | -0.001597 | -0.74% | 0.215103 | 0.215373 | 0.212596 | 0.00 |
Mar 01 2024 | 0.215652 | 0.003448 | 1.62% | 0.211325 | 0.21749 | 0.20985 | 0.00 |
Feb 29 2024 | 0.212205 | -0.003103 | -1.44% | 0.213559 | 0.219489 | 0.209157 | 0.00 |
Feb 28 2024 | 0.215307 | 0.018857 | 9.60% | 0.196563 | 0.219865 | 0.195786 | 0.00 |
Feb 27 2024 | 0.19645 | 0.009394 | 5.02% | 0.187389 | 0.198347 | 0.187012 | 0.00 |
Feb 26 2024 | 0.187056 | 0.008153 | 4.56% | 0.181 | 0.188412 | 0.115684 | 3,167.00 |
Feb 25 2024 | 0.178903 | 0.000801 | 0.45% | 0.178125 | 0.179436 | 0.17731 | 0.00 |
Feb 24 2024 | 0.178102 | 0.002342 | 1.33% | 0.175409 | 0.178652 | 0.175013 | 0.00 |
Feb 23 2024 | 0.175761 | -0.001377 | -0.78% | 0.177308 | 0.17802 | 0.17469 | 0.00 |