S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Compagnie des Alpes (CDA)
Compagnie des Alpes (CDA) Historical

CDA Compagnie des Alpes

14.64

0.14 (0.97%)

May 10 2024 - Closed

Delayed by 15 minutes

CDA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	14.50	0.20	1.40%	14.30	14.58	14.30	23,722
May 08 2024	14.30	-0.20	-1.38%	14.48	14.70	14.26	47,747
May 07 2024	14.50	0.34	2.40%	14.16	14.50	14.16	56,462
May 06 2024	14.16	0.10	0.71%	14.10	14.32	14.10	36,403
May 03 2024	14.06	0.36	2.63%	13.76	14.10	13.68	42,101
May 02 2024	13.70	0.08	0.59%	13.78	13.80	13.58	30,904
Apr 30 2024	13.62	-0.24	-1.73%	13.94	13.94	13.60	32,491
Apr 29 2024	13.86	-0.08	-0.57%	13.94	14.12	13.80	31,972
Apr 26 2024	13.94	-0.06	-0.43%	13.94	14.10	13.82	41,517
Apr 25 2024	14.00	-0.10	-0.71%	14.04	14.24	13.90	44,447
Apr 24 2024	14.10	1.00	7.63%	13.56	14.50	13.56	218,850
Apr 23 2024	13.10	0.06	0.46%	13.08	13.16	13.00	20,617
Apr 22 2024	13.04	0.32	2.52%	12.88	13.08	12.84	25,461
Apr 19 2024	12.72	-0.10	-0.78%	12.72	12.76	12.62	20,684
Apr 18 2024	12.82	0.10	0.79%	12.66	12.86	12.66	26,329
Apr 17 2024	12.72	-0.02	-0.16%	12.76	12.84	12.64	39,386
Apr 16 2024	12.74	-0.20	-1.55%	12.94	12.94	12.48	99,864
Apr 15 2024	12.94	-0.12	-0.92%	13.10	13.12	12.92	30,147
Apr 12 2024	13.06	-0.16	-1.21%	13.32	13.34	13.06	25,161
Apr 11 2024	13.22	-0.02	-0.15%	13.24	13.26	13.14	16,517
Apr 10 2024	13.24	-0.20	-1.49%	13.44	13.44	13.20	24,366
Apr 09 2024	13.44	-0.08	-0.59%	13.54	13.58	13.40	29,710
Apr 08 2024	13.52	0.00	0.00%	13.52	13.58	13.50	23,335
Apr 05 2024	13.52	-0.08	-0.59%	13.56	13.56	13.38	31,534
Apr 04 2024	13.60	-0.10	-0.73%	13.74	13.80	13.60	36,715
Apr 03 2024	13.70	0.18	1.33%	13.52	13.72	13.44	38,583
Apr 02 2024	13.52	0.02	0.15%	13.56	13.68	13.48	53,483
Mar 28 2024	13.50	0.10	0.75%	13.40	13.56	13.38	23,089
Mar 27 2024	13.40	0.14	1.06%	13.30	13.54	13.26	27,329
Mar 26 2024	13.26	0.16	1.22%	13.18	13.30	13.06	31,652
Mar 25 2024	13.10	0.18	1.39%	13.28	13.32	13.10	68,665
Mar 22 2024	12.92	-0.14	-1.07%	13.04	13.10	12.88	38,631
Mar 21 2024	13.06	-0.02	-0.15%	13.04	13.08	12.90	75,952
Mar 20 2024	13.08	-0.72	-5.22%	13.02	13.12	12.90	57,978
Mar 19 2024	13.80	-0.04	-0.29%	13.86	13.94	13.78	52,485
Mar 18 2024	13.84	0.02	0.14%	14.00	14.16	13.82	86,773
Mar 15 2024	13.82	0.20	1.47%	13.68	13.94	13.64	68,677
Mar 14 2024	13.62	0.38	2.87%	13.32	13.78	13.26	65,267
Mar 13 2024	13.24	0.08	0.61%	13.26	13.40	13.18	41,157
Mar 12 2024	13.16	-0.02	-0.15%	13.08	13.24	13.04	39,633
Mar 11 2024	13.18	-0.06	-0.45%	13.10	13.28	13.10	36,134
Mar 08 2024	13.24	0.00	0.00%	13.26	13.34	13.20	23,459
Mar 07 2024	13.24	0.00	0.00%	13.20	13.32	13.12	36,435
Mar 06 2024	13.24	0.00	0.00%	13.24	13.42	13.12	29,856
Mar 05 2024	13.24	0.06	0.46%	13.20	13.30	13.10	27,592
Mar 04 2024	13.18	-0.04	-0.30%	13.22	13.26	13.06	34,464
Mar 01 2024	13.22	0.00	0.00%	13.20	13.40	13.10	25,815
Feb 29 2024	13.22	-0.28	-2.07%	13.50	13.50	13.22	38,289
Feb 28 2024	13.50	0.02	0.15%	13.50	13.54	13.34	33,057
Feb 27 2024	13.48	-0.28	-2.03%	13.76	13.76	13.42	42,727
Feb 26 2024	13.76	-0.24	-1.71%	14.02	14.06	13.72	31,160
Feb 23 2024	14.00	-0.18	-1.27%	14.18	14.20	13.94	38,984
Feb 22 2024	14.18	0.02	0.14%	14.10	14.28	14.02	29,605
Feb 21 2024	14.16	0.04	0.28%	14.24	14.24	14.00	24,668
Feb 20 2024	14.12	0.16	1.15%	14.10	14.30	14.04	27,038
Feb 19 2024	13.96	-0.06	-0.43%	13.96	14.06	13.94	24,008
Feb 16 2024	14.02	0.06	0.43%	14.00	14.06	13.94	22,629
Feb 15 2024	13.96	0.28	2.05%	13.78	14.00	13.78	24,722
Feb 14 2024	13.68	0.02	0.15%	13.70	13.76	13.60	26,982
Feb 13 2024	13.66	-0.22	-1.59%	13.92	13.92	13.52	37,174
Feb 12 2024	13.88	0.08	0.58%	13.98	13.98	13.84	23,429

Compagnie des Alpes

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions