Fonciere des Murs More Historical Data - COVH | 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
Fonciere des Murs (COVH)
Fonciere des Murs (COVH) Historical

COVH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	15.40	0.00	0.00%	15.40	15.40	15.35	1,250
May 20 2024	15.40	0.05	0.33%	15.40	15.55	15.40	7,215
May 17 2024	15.35	-0.05	-0.32%	15.40	15.40	15.30	334
May 16 2024	15.40	-0.05	-0.32%	15.30	15.55	15.25	6,899
May 15 2024	15.45	0.45	3.00%	15.05	15.45	15.00	39,300
May 14 2024	15.00	0.00	0.00%	15.00	15.00	15.00	1,413
May 13 2024	15.00	0.00	0.00%	15.10	15.10	14.80	4,725
May 10 2024	15.00	-0.05	-0.33%	15.05	15.10	14.95	954
May 09 2024	15.05	-0.05	-0.33%	15.00	15.15	14.85	2,470
May 08 2024	15.10	0.05	0.33%	14.95	15.10	14.95	2,828
May 07 2024	15.05	-0.05	-0.33%	15.10	15.10	14.90	1,939
May 06 2024	15.10	0.30	2.03%	15.00	15.10	14.85	578
May 03 2024	14.80	-0.20	-1.33%	15.00	15.00	14.80	4,227
May 02 2024	15.00	0.05	0.33%	15.00	15.00	14.90	5,897
Apr 30 2024	14.95	0.20	1.36%	15.00	15.00	14.70	3,529
Apr 29 2024	14.75	-0.25	-1.67%	15.00	15.05	14.60	8,666
Apr 26 2024	15.00	0.05	0.33%	14.95	15.00	14.95	3,938
Apr 25 2024	14.95	-0.20	-1.32%	14.90	15.00	14.85	5,503
Apr 24 2024	15.15	0.25	1.68%	15.10	15.15	14.85	2,153
Apr 23 2024	14.90	-0.10	-0.67%	15.00	15.05	14.90	1,532
Apr 22 2024	15.00	0.00	0.00%	15.00	15.05	14.90	5,373
Apr 19 2024	15.00	0.10	0.67%	14.80	15.00	14.80	912
Apr 18 2024	14.90	0.05	0.34%	15.00	15.00	14.80	1,763
Apr 17 2024	14.85	-1.15	-7.19%	15.00	15.00	14.75	7,380
Apr 16 2024	16.00	-0.10	-0.62%	16.10	16.10	15.95	7,002
Apr 15 2024	16.10	0.00	0.00%	16.00	16.10	15.80	5,127
Apr 12 2024	16.10	0.00	0.00%	16.10	16.10	16.00	1,782
Apr 11 2024	16.10	0.00	0.00%	16.10	16.10	16.10	353
Apr 10 2024	16.10	-0.10	-0.62%	16.20	16.25	16.00	12,879
Apr 09 2024	16.20	0.10	0.62%	16.10	16.20	16.10	2,093
Apr 08 2024	16.10	0.20	1.26%	16.00	16.10	16.00	6,345
Apr 05 2024	15.90	-0.10	-0.63%	16.00	16.10	15.75	12,117
Apr 04 2024	16.00	0.00	0.00%	16.00	16.05	16.00	4,017
Apr 03 2024	16.00	-0.15	-0.93%	16.15	16.15	15.95	6,963
Apr 02 2024	16.15	0.15	0.94%	16.25	16.30	16.00	7,445
Mar 28 2024	16.00	0.00	0.00%	16.00	16.00	16.00	2,272
Mar 27 2024	16.00	-0.15	-0.93%	16.25	16.25	15.80	5,020
Mar 26 2024	16.15	-0.15	-0.92%	16.30	16.30	16.00	4,224
Mar 25 2024	16.30	0.25	1.56%	16.30	16.30	16.05	3,407
Mar 22 2024	16.05	0.05	0.31%	16.05	16.40	15.85	6,756
Mar 21 2024	16.00	0.30	1.91%	15.80	16.00	15.80	8,973
Mar 20 2024	15.70	-0.20	-1.26%	15.90	15.90	15.70	3,133
Mar 19 2024	15.90	0.00	0.00%	15.80	15.90	15.65	241
Mar 18 2024	15.90	0.00	0.00%	15.90	15.90	15.85	2,710
Mar 15 2024	15.90	0.10	0.63%	15.85	15.90	15.80	1,211
Mar 14 2024	15.80	0.05	0.32%	15.85	15.85	15.70	1,313
Mar 13 2024	15.75	0.30	1.94%	15.70	15.90	15.70	1,659
Mar 12 2024	15.45	-0.30	-1.90%	15.80	15.95	15.45	5,068
Mar 11 2024	15.75	-0.10	-0.63%	15.85	16.05	15.75	2,017
Mar 08 2024	15.85	0.00	0.00%	15.85	15.90	15.85	1,464
Mar 07 2024	15.85	0.05	0.32%	15.65	15.85	15.65	328
Mar 06 2024	15.80	0.15	0.96%	15.80	15.80	15.75	1,058
Mar 05 2024	15.65	-0.05	-0.32%	15.55	15.80	15.45	3,233
Mar 04 2024	15.70	-0.10	-0.63%	16.00	16.00	15.45	4,430
Mar 01 2024	15.80	-0.15	-0.94%	16.00	16.00	15.80	1,552
Feb 29 2024	15.95	-0.05	-0.31%	15.90	15.95	15.60	2,176
Feb 28 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0.00
Feb 27 2024	16.00	0.20	1.27%	16.00	16.00	15.65	1,895
Feb 26 2024	15.80	0.00	0.00%	15.80	16.00	15.60	6,684
Feb 23 2024	15.80	0.05	0.32%	15.80	16.00	15.75	1,695
Feb 22 2024	15.75	-0.55	-3.37%	16.25	16.40	15.75	19,308

Fonciere des Murs

Vontobel Financial Produ...

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