Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 20.96 | 0.65 | 3.20% | 20.56 | 21.00 | 20.49 | 6,540,628 |
| May 24 2024 | 20.31 | 0.37 | 1.86% | 20.09 | 20.415 | 20.09 | 5,562,278 |
| May 23 2024 | 19.94 | -0.03 | -0.15% | 20.16 | 20.25 | 19.78 | 4,210,940 |
| May 22 2024 | 19.97 | -0.30 | -1.48% | 20.09 | 20.2599 | 19.80 | 5,463,990 |
| May 21 2024 | 20.27 | 0.11 | 0.55% | 20.15 | 20.315 | 20.04 | 7,239,153 |
| May 20 2024 | 20.16 | -0.04 | -0.20% | 20.29 | 20.5091 | 20.16 | 3,334,723 |
| May 17 2024 | 20.20 | 0.23 | 1.15% | 20.02 | 20.265 | 19.9379 | 6,071,370 |
| May 16 2024 | 19.97 | -0.20 | -0.99% | 20.36 | 20.36 | 19.94 | 6,134,244 |
| May 15 2024 | 20.17 | -0.02 | -0.10% | 20.11 | 20.23 | 19.78 | 6,824,308 |
| May 14 2024 | 20.19 | -0.23 | -1.13% | 20.42 | 20.47 | 20.10 | 6,265,106 |
| May 13 2024 | 20.42 | -0.11 | -0.54% | 20.72 | 20.7699 | 20.29 | 4,345,511 |
| May 10 2024 | 20.53 | -0.24 | -1.16% | 20.94 | 20.96 | 20.48 | 3,929,886 |
| May 09 2024 | 20.77 | 0.02 | 0.10% | 20.77 | 20.965 | 20.73 | 5,705,845 |
| May 08 2024 | 20.75 | 0.14 | 0.68% | 20.49 | 20.775 | 20.39 | 5,286,194 |
| May 07 2024 | 20.61 | -0.07 | -0.34% | 20.63 | 20.76 | 20.48 | 6,122,972 |
| May 06 2024 | 20.68 | 0.19 | 0.93% | 20.75 | 21.035 | 20.63 | 6,533,403 |
| May 03 2024 | 20.49 | -0.08 | -0.39% | 20.84 | 20.84 | 20.31 | 8,227,199 |
| May 02 2024 | 20.57 | 0.23 | 1.13% | 20.60 | 20.80 | 20.46 | 8,332,368 |
| May 01 2024 | 20.34 | -0.22 | -1.07% | 20.70 | 20.91 | 20.06 | 16,960,415 |
| Apr 30 2024 | 20.56 | -0.98 | -4.55% | 21.40 | 21.415 | 20.54 | 15,751,330 |
| Apr 29 2024 | 21.54 | 0.08 | 0.37% | 21.57 | 21.58 | 21.30 | 7,068,272 |
| Apr 26 2024 | 21.46 | 0.18 | 0.85% | 21.27 | 21.57 | 21.16 | 7,791,108 |
| Apr 25 2024 | 21.28 | 0.05 | 0.24% | 21.08 | 21.40 | 21.045 | 8,857,961 |
| Apr 24 2024 | 21.23 | -0.04 | -0.19% | 21.30 | 21.36 | 21.04 | 5,903,774 |
| Apr 23 2024 | 21.27 | 0.17 | 0.81% | 21.07 | 21.35 | 20.97 | 6,515,798 |
| Apr 22 2024 | 21.10 | 0.25 | 1.20% | 20.68 | 21.285 | 20.605 | 6,505,073 |
| Apr 19 2024 | 20.85 | 0.19 | 0.92% | 20.61 | 21.10 | 20.57 | 6,447,992 |
| Apr 18 2024 | 20.66 | -0.04 | -0.19% | 20.76 | 21.03 | 20.484 | 9,361,276 |
| Apr 17 2024 | 20.70 | 0.07 | 0.34% | 20.59 | 21.21 | 20.55 | 16,289,853 |
| Apr 16 2024 | 20.63 | 0.08 | 0.39% | 20.67 | 20.77 | 20.245 | 12,056,731 |
| Apr 15 2024 | 20.55 | -0.40 | -1.91% | 21.00 | 21.03 | 20.54 | 13,204,720 |
| Apr 12 2024 | 20.95 | -0.14 | -0.66% | 21.35 | 21.545 | 20.88 | 13,584,960 |
| Apr 11 2024 | 21.09 | -0.71 | -3.26% | 21.85 | 21.90 | 20.995 | 18,855,953 |
| Apr 10 2024 | 21.80 | 0.23 | 1.07% | 21.56 | 21.88 | 21.47 | 8,197,564 |
| Apr 09 2024 | 21.57 | 0.12 | 0.56% | 21.53 | 21.64 | 21.40 | 8,499,796 |
| Apr 08 2024 | 21.45 | 0.07 | 0.33% | 21.39 | 21.54 | 21.245 | 8,179,884 |
| Apr 05 2024 | 21.38 | 0.27 | 1.28% | 21.11 | 21.46 | 20.975 | 6,606,929 |
| Apr 04 2024 | 21.11 | 0.12 | 0.57% | 20.99 | 21.21 | 20.89 | 8,713,362 |
| Apr 03 2024 | 20.99 | 0.56 | 2.74% | 20.50 | 21.02 | 20.415 | 7,915,455 |
| Apr 02 2024 | 20.43 | 0.32 | 1.59% | 20.32 | 20.49 | 20.2501 | 6,859,292 |
| Apr 01 2024 | 20.11 | 0.12 | 0.60% | 20.06 | 20.17 | 19.83 | 7,374,210 |
| Mar 28 2024 | 19.99 | 0.15 | 0.76% | 19.97 | 20.056 | 19.87 | 5,328,192 |
| Mar 27 2024 | 19.84 | -0.04 | -0.20% | 19.58 | 19.90 | 19.58 | 7,394,357 |
| Mar 26 2024 | 19.88 | 0.06 | 0.30% | 19.92 | 20.0103 | 19.84 | 16,101,009 |
| Mar 25 2024 | 19.82 | 0.46 | 2.38% | 19.40 | 19.91 | 19.40 | 12,680,366 |
| Mar 22 2024 | 19.36 | 0.04 | 0.21% | 19.33 | 19.40 | 19.16 | 8,108,086 |
| Mar 21 2024 | 19.32 | 0.09 | 0.47% | 19.20 | 19.34 | 19.04 | 9,767,020 |
| Mar 20 2024 | 19.23 | 0.16 | 0.84% | 18.89 | 19.306 | 18.83 | 8,399,134 |
| Mar 19 2024 | 19.07 | 0.11 | 0.58% | 18.91 | 19.166 | 18.86 | 7,634,595 |
| Mar 18 2024 | 18.96 | 0.38 | 2.05% | 18.71 | 18.99 | 18.624 | 9,781,321 |
| Mar 15 2024 | 18.58 | -0.07 | -0.38% | 18.67 | 18.90 | 18.54 | 11,183,513 |
| Mar 14 2024 | 18.65 | 0.23 | 1.25% | 18.42 | 18.67 | 18.42 | 10,777,713 |
| Mar 13 2024 | 18.42 | 0.49 | 2.73% | 18.15 | 18.62 | 18.15 | 12,721,138 |
| Mar 12 2024 | 17.93 | 0.12 | 0.67% | 17.80 | 17.9695 | 17.695 | 9,050,381 |
| Mar 11 2024 | 17.81 | 0.15 | 0.85% | 17.54 | 17.90 | 17.40 | 9,996,516 |
| Mar 08 2024 | 17.66 | -0.26 | -1.45% | 17.91 | 17.95 | 17.50 | 12,247,177 |
| Mar 07 2024 | 17.92 | 0.06 | 0.34% | 17.87 | 18.16 | 17.83 | 23,248,599 |
| Mar 06 2024 | 17.86 | 0.32 | 1.82% | 17.84 | 18.045 | 17.705 | 15,798,392 |
| Mar 05 2024 | 17.54 | 0.10 | 0.57% | 17.51 | 17.765 | 17.445 | 15,738,421 |
| Mar 04 2024 | 17.44 | -0.26 | -1.47% | 17.75 | 17.83 | 17.44 | 16,035,807 |
| Mar 01 2024 | 17.70 | 0.27 | 1.55% | 17.66 | 18.03 | 17.60 | 23,147,232 |
| Feb 29 2024 | 17.43 | 0.17 | 0.98% | 17.35 | 17.6899 | 17.26 | 13,674,167 |
