Coface SA Historical Data - COFA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Coface SA (COFA)
Coface SA (COFA) Historical

Coface SA (COFA)

16.09

0.00

(0.00%)

Closed February 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-0.679012345679	16.2	16.29	15.61	233682	15.96594533	DE
4	0.36	2.28862047044	15.73	16.29	15.24	182043	15.86356942	DE
12	1.45	9.9043715847	14.64	16.29	13.17	167764	15.14458547	DE
26	1.55	10.6602475928	14.54	16.29	13.17	140166	14.95417917	DE
52	2.89	21.8939393939	13.2	16.29	12.72	190767	14.42222512	DE
156	3.9	31.9934372436	12.19	16.29	8.25	224004	12.46194301	DE
260	5.15	47.0749542962	10.94	16.29	4.448	256266	10.58788883	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740504600	16.09	0.27	1.71	15.87	16.21	15.87	263869
1740418200	15.82	-0.18	-1.13	15.95	16.059999	15.81	217811
1740159000	16	0.02	0.13	15.8	16.29	15.61	367197
1740072600	15.98	0.1	0.63	15.85	16.14	15.85	140120
1739986200	15.88	-0.22	-1.37	16.2	16.219999	15.85	179414
1739899800	16.1	0	0.00	16	16.16	16	133872
1739813400	16.1	0.17	1.07	15.91	16.12	15.91	223143
1739554200	15.93	-0.04	-0.25	16	16.02	15.91	158378
1739467800	15.97	-0.09	-0.56	16.12	16.14	15.95	81507
1739381400	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1739295000	16.059999	0.1	0.63	15.99	16.11	15.99	119979
1739208600	15.96	0.09	0.57	15.93	16.1	15.9	148724
1738949400	15.87	-0.09	-0.56	15.99	16.05	15.86	109845
1738863000	15.96	0.2	1.27	15.8	16.09	15.8	280639
1738776600	15.76	0.08	0.51	15.71	15.79	15.66	156162
1738690200	15.68	0.33	2.15	15.47	15.71	15.47	159017
1738603800	15.35	-0.24	-1.54	15.38	15.56	15.24	303726
1738344600	15.59	-0.08	-0.51	15.67	15.72	15.58	149654
1738258200	15.67	-0.03	-0.19	15.73	15.76	15.66	104669
1738171800	15.7	0	0.00	15.73	15.75	15.65	161093
1738085400	15.7	-0.06	-0.38	15.7	15.82	15.61	119590
1737999000	15.76	0.39	2.54	15.35	15.84	15.35	291222
1737739800	15.37	-0.02	-0.13	15.39	15.51	15.34	121588
1737653400	15.39	0.04	0.26	15.39	15.43	15.37	106685
1737567000	15.35	0.02	0.13	15.28	15.41	15.28	110169
1737480600	15.33	0	0.00	15.33	15.33	15.33	0
1737394200	15.33	0.13	0.86	15.22	15.37	15.14	135588
1737135000	15.2	-0.07	-0.46	15.28	15.29	15.1	127235
1737048600	15.27	0.16	1.06	15.33	15.4	15.16	561760
1736962200	15.11	0.01	0.07	15.1	15.23	14.97	233158
1736875800	15.1	0.34	2.30	14.96	15.1	14.79	474184
1736789400	14.76	0.28	1.93	14.28	14.76	14.25	154546
1736530200	14.48	-0.22	-1.50	14.67	14.69	14.48	83334
1736443800	14.7	-0.04	-0.27	14.71	14.81	14.65	66565
1736357400	14.74	-0.14	-0.94	14.9	14.92	14.62	113398
1736271000	14.88	0.12	0.81	14.67	14.88	14.56	233279
1736184600	14.76	0.17	1.17	14.6	14.77	14.53	156378
1735925400	14.59	0.11	0.76	14.48	14.69	14.47	122499
1735839000	14.48	0.1	0.70	14.44	14.49	14.31	132111
1735666200	14.38	0.08	0.56	14.3	14.39	14.3	21145
1735579800	14.3	0.1	0.70	14.23	14.32	14.18	62764
1735320600	14.2	0.07	0.50	14.15	14.21	14.11	101805
1735061400	14.13	0.08	0.57	14.04	14.14	14.04	36429
1734975000	14.05	0.04	0.29	14	14.08	13.93	78929
1734715800	14.01	0.01	0.07	13.89	14.05	13.82	207111
1734629400	14	0.16	1.16	13.8	14.05	13.78	219397
1734543000	13.84	0.01	0.07	13.81	13.89	13.77	101125
1734456600	13.83	-0.1	-0.72	13.9	13.99	13.83	119814
1734370200	13.93	-0.05	-0.36	14	14.08	13.93	138625
1734111000	13.98	-0.06	-0.43	14.05	14.12	13.98	120841
1734024600	14.04	0.01	0.07	14.03	14.12	14.01	86787
1733938200	14.03	-0.1	-0.71	14.1	14.18	14.03	121876
1733851800	14.13	-0.06	-0.42	14.19	14.2	14.03	169225
1733765400	14.19	-0.02	-0.14	14.21	14.34	14.17	166238
1733506200	14.21	-0.2	-1.39	14.3	14.45	14.11	139069
1733419800	14.41	-0.38	-2.57	13.84	14.62	13.17	420020
1733333400	14.79	0.12	0.82	14.64	14.79	14.58	113700
1733247000	14.67	0.09	0.62	14.55	14.77	14.55	105839
1733160600	14.58	-0.06	-0.41	14.49	14.71	14.42	168775
1732901400	14.64	0.08	0.55	14.56	14.65	14.54	99467
1732815000	14.56	-0.09	-0.61	14.66	14.72	14.49	99147
1732728600	14.65	-0.17	-1.15	14.82	14.82	14.28	212828
1732642200	14.82	-0.01	-0.07	15.12	15.15	14.78	280955

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