Covivio SA Historical Data - COV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.485436893204	51.5	52.7	50.3	195129	51.98495936	DE
4	-3.4	-6.22140896615	54.65	54.65	50.3	125136	52.13247489	DE
12	-0.6	-1.15718418515	51.85	56.85	50.3	113302	53.68942926	DE
26	2.07	4.20902806019	49.18	56.85	44.02	121993	50.1546758	DE
52	7.47	17.0625856556	43.78	56.85	39.54	159383	46.80836273	DE
156	-21.37	-29.4271550537	72.62	77.74	36.26	143488	52.89694981	DE
260	-50.45	-49.6066863324	101.7	112.2	36.26	154010	60.34156146	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732642200	51.25	-1.15	-2.19	51.7	51.75	51.2	70891
1732555800	52.4	0.2	0.38	52.5	52.7	51.15	564911
1732296600	52.2	1.6	3.16	50.8	52.2	50.75	111847
1732210200	50.6	-0.45	-0.88	51	51	50.3	66577
1732123800	51.05	-0.3	-0.58	51.4	51.85	50.8	62667
1732037400	51.35	-0.05	-0.10	51.5	51.9	50.85	169641
1731951000	51.4	-1.15	-2.19	52.6	52.6	51.25	74394
1731691800	52.55	0.2	0.38	52.3	52.85	52.25	80698
1731605400	52.35	1.3	2.55	51.2	52.45	51.15	117760
1731519000	51.05	-0.45	-0.87	51	51.75	50.75	122772
1731432600	51.5	-1.1	-2.09	52.1	52.25	51.2	123164
1731346200	52.6	-0.35	-0.66	53.15	53.15	52.5	57274
1731087000	52.95	0.8	1.53	52.35	53	52.35	85181
1731000600	52.15	0.15	0.29	52.35	52.5	51.75	103973
1730914200	52	-0.35	-0.67	52.6	53.25	51.3	207611
1730827800	52.35	0.3	0.58	51.85	52.6	51.75	79144
1730741400	52.05	-0.8	-1.51	52.35	52.8	52.05	75652
1730482200	52.85	0.55	1.05	52.25	53.05	52.25	109835
1730395800	52.3	-0.75	-1.41	52.8	52.9	52.1	129644
1730309400	53.05	-0.25	-0.47	53.05	53.85	52.7	76490
1730223000	53.3	-1.1	-2.02	54.65	54.65	53.15	83494
1730136600	54.4	0.7	1.30	53.7	54.4	53.7	100216
1729873800	53.7	0	0.00	53.55	54.1	53.55	56515
1729787400	53.7	0.05	0.09	53.85	54.4	53.7	84496
1729701000	53.65	0.95	1.80	52.8	54.25	52.8	109623
1729614600	52.7	-0.4	-0.75	52.8	53.4	52.2	146185
1729528200	53.1	-1.5	-2.75	54.55	54.65	53.1	90444
1729269000	54.6	-0.55	-1.00	54.95	55	53.95	129992
1729182600	55.15	-1.3	-2.30	56.5	56.5	54.85	101471
1729096200	56.45	1.4	2.54	56.5	56.85	55.5	94419
1729009800	55.05	0.45	0.82	54.7	55.25	54.55	58355
1728923400	54.6	-0.2	-0.36	54.8	54.8	54.35	76053
1728664200	54.8	0.55	1.01	54.3	55.05	54.25	61896
1728577800	54.25	-1.05	-1.90	55.35	55.4	54.05	51963
1728491400	55.3	0.65	1.19	54.8	55.35	54.75	68352
1728405000	54.65	-0.25	-0.46	54.8	55.25	54.35	85387
1728318600	54.9	-0.9	-1.61	55.85	55.85	54.9	102392
1728059400	55.8	1.8	3.33	55.9	56.5	55.3	139925
1727973000	54	-0.3	-0.55	54.3	54.85	53.8	43858
1727886600	54.3	-0.8	-1.45	54.95	54.95	53.8	94977
1727800200	55.1	0.55	1.01	54.75	55.3	54.35	135314
1727713800	54.55	-1	-1.80	55.3	55.3	53.85	242756
1727454600	55.55	-0.6	-1.07	55.85	56.05	55.2	115020
1727368200	56.15	0.7	1.26	56.2	56.6	55.6	130412
1727281800	55.45	0.15	0.27	55	55.85	55	75770
1727195400	55.3	-0.5	-0.90	56.1	56.1	54.9	78273
1727109000	55.8	0.3	0.54	55.35	55.9	55.05	86308
1726849800	55.5	-0.45	-0.80	55.85	56.15	55.5	391788
1726763400	55.95	0.7	1.27	55.9	56.2	55.4	108916
1726677000	55.25	0.35	0.64	54.75	55.35	54.45	92188
1726590600	54.9	0.05	0.09	55.2	55.45	54.7	111319
1726504200	54.85	0.1	0.18	54.55	55.1	54.45	56830
1726245000	54.75	0.35	0.64	54.7	55.55	54.55	137135
1726158600	54.4	0.4	0.74	54.6	54.6	53.7	106969
1726072200	54	0.1	0.19	54.1	54.35	53.4	110379
1725985800	53.9	0.2	0.37	53.5	54.3	53.2	111604
1725899400	53.7	-0.05	-0.09	53.8	54.15	53.05	89890
1725640200	53.75	0.55	1.03	53.25	53.85	52.85	130303
1725553800	53.2	1	1.92	52.35	54.05	52.3	89185
1725467400	52.2	0.65	1.26	50.85	52.55	50.7	112760
1725381000	51.55	-0.35	-0.67	51.85	52	51.1	85745
1725294600	51.9	1.5	2.98	50.55	52.1	50.55	95083
1725035400	50.4	0.15	0.30	50.35	51.8	50.35	781770
1724949000	50.25	-1.05	-2.05	51.5	51.65	49.84	99299
1724862600	51.3	0.2	0.39	50.7	51.3	50.7	87470
1724776200	51.1	-0.55	-1.06	51.65	51.8	51.1	55643

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Covivio SA (COV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Covivio SA (COV) Historical

Covivio SA (COV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%