S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ve Smart Home (CVGB)
Ve Smart Home (CVGB) Historical

CVGB Ve Smart Home

10.0075

-0.0725 (-0.72%)

May 23 2024 - Closed

Delayed by 15 minutes

CVGB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	10.08	-0.03	-0.26%	10.08	10.08	10.08	0
May 21 2024	10.106	0.00	-0.04%	10.08	10.113	10.08	1,510
May 20 2024	10.11	0.03	0.30%	10.138	10.138	10.106	3
May 17 2024	10.08	-0.03	-0.27%	10.08	10.08	10.08	0
May 16 2024	10.107	0.00	0.04%	10.10	10.221	10.0945	379
May 15 2024	10.103	0.08	0.80%	10.144	10.144	10.103	20
May 14 2024	10.023	0.03	0.33%	10.023	10.023	10.023	0
May 13 2024	9.99	-0.07	-0.66%	9.99	9.99	9.99	0
May 10 2024	10.056	0.00	0.01%	10.056	10.056	10.056	0
May 09 2024	10.055	0.00	-0.02%	10.055	10.055	10.055	0
May 08 2024	10.0575	0.04	0.45%	10.0575	10.0575	10.0575	0
May 07 2024	10.0125	0.16	1.61%	10.034	10.034	10.0045	23
May 03 2024	9.854	0.12	1.28%	9.854	9.854	9.854	0
May 02 2024	9.7295	0.04	0.42%	9.767	9.767	9.7295	22
May 01 2024	9.6885	-0.03	-0.31%	9.6885	9.6885	9.6885	0
Apr 30 2024	9.719	-0.02	-0.20%	9.723	9.772	9.711	2,114
Apr 29 2024	9.738	-0.05	-0.49%	9.738	9.738	9.738	0
Apr 26 2024	9.786	0.16	1.66%	9.786	9.786	9.786	0
Apr 25 2024	9.6265	-0.12	-1.27%	9.6265	9.6265	9.6265	0
Apr 24 2024	9.75	-0.02	-0.22%	9.75	9.75	9.75	0
Apr 23 2024	9.7715	0.07	0.76%	9.708	9.835	9.6945	2,006
Apr 22 2024	9.6975	0.07	0.72%	9.688	9.80	9.665	2,000
Apr 19 2024	9.628	-0.08	-0.82%	9.578	9.663	9.5495	2,000
Apr 18 2024	9.7075	0.02	0.24%	9.7075	9.7075	9.7075	0
Apr 17 2024	9.6845	-0.08	-0.80%	9.678	9.7235	9.678	2,000
Apr 16 2024	9.7625	-0.17	-1.73%	9.70	9.7655	9.70	2,000
Apr 15 2024	9.934	-0.06	-0.61%	9.941	9.941	9.9035	27
Apr 12 2024	9.995	-0.01	-0.13%	9.995	9.995	9.995	0
Apr 11 2024	10.0085	0.05	0.51%	10.0085	10.0085	10.0085	0
Apr 10 2024	9.9575	0.00	-0.04%	9.9575	9.9575	9.9575	0
Apr 09 2024	9.9615	0.00	0.05%	9.9615	9.9615	9.9615	0
Apr 08 2024	9.957	0.01	0.12%	10.018	10.018	9.957	18
Apr 05 2024	9.945	-0.05	-0.51%	9.945	9.945	9.945	0
Apr 04 2024	9.996	0.02	0.18%	9.996	9.996	9.996	0
Apr 03 2024	9.9785	0.04	0.36%	9.9785	9.9785	9.9785	0
Apr 02 2024	9.9425	-0.11	-1.11%	10.14	10.14	9.905	1
Mar 28 2024	10.0545	0.01	0.12%	10.0545	10.0545	10.0545	0
Mar 27 2024	10.042	0.12	1.21%	10.042	10.042	10.042	0
Mar 26 2024	9.9215	0.00	0.00%	9.9215	9.9215	9.9215	0
Mar 25 2024	9.9215	-0.07	-0.73%	9.9215	9.9215	9.9215	0
Mar 22 2024	9.9945	-0.07	-0.69%	9.9945	9.9945	9.9945	0
Mar 21 2024	10.064	0.16	1.64%	10.064	10.064	10.064	0
Mar 20 2024	9.9015	0.06	0.60%	9.9015	9.9015	9.9015	0
Mar 19 2024	9.842	-0.02	-0.22%	9.805	9.8445	9.805	32
Mar 18 2024	9.864	0.07	0.76%	9.864	9.864	9.864	0
Mar 15 2024	9.79	-0.10	-1.03%	9.824	9.824	9.7875	37
Mar 14 2024	9.8915	0.00	0.04%	9.8915	9.8915	9.8915	0
Mar 13 2024	9.888	0.03	0.31%	9.888	9.888	9.888	0
Mar 12 2024	9.8575	0.06	0.59%	9.8575	9.8575	9.8575	1,755
Mar 11 2024	9.7995	0.00	0.01%	9.7995	9.7995	9.7995	0
Mar 08 2024	9.7985	-0.04	-0.41%	9.7985	9.7985	9.7985	0
Mar 07 2024	9.839	0.00	-0.04%	9.839	9.839	9.839	0
Mar 06 2024	9.8425	0.03	0.31%	9.8425	9.8425	9.8425	0
Mar 05 2024	9.812	-0.14	-1.41%	9.812	9.812	9.812	0
Mar 04 2024	9.9525	-0.08	-0.81%	9.9525	9.9525	9.9525	0
Mar 01 2024	10.034	0.05	0.48%	10.062	10.062	10.031	10
Feb 29 2024	9.986	0.05	0.53%	9.986	9.986	9.986	0
Feb 28 2024	9.9335	-0.04	-0.35%	9.9335	9.9335	9.9335	39
Feb 27 2024	9.9685	-0.05	-0.48%	9.9685	9.9685	9.9685	0
Feb 26 2024	10.0165	0.05	0.54%	10.0165	10.0165	10.0165	0
Feb 23 2024	9.963	-0.03	-0.35%	10.004	10.004	9.963	3

Edge Total Intelligence (QB)

Monberg & Thorsen A/s

NLBNPIT1XWU5 20351221 33...

Bpost banque 1.45%16dec2...

Mitsu Hc Cap.26

New Mountain Finance

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