Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: CVO )

7.710 -0.090 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.28 0 -0.07(-0.68%)
Mar 27, 2024 10.33 10.49 10.24 10.35 49,150 +0.17(+1.67%)
Mar 26, 2024 10.10 10.38 9.960 10.18 54,543 +0.17(+1.70%)
Mar 25, 2024 10.09 10.28 9.910 10.01 87,710 -0.21(-2.05%)
Mar 22, 2024 10.80 10.80 10.22 10.22 97,550 -0.46(-4.31%)
Mar 21, 2024 10.30 10.71 10.11 10.68 87,048 +0.51(+5.01%)
Mar 20, 2024 10.14 10.40 10.09 10.17 35,936 +0.04(+0.39%)
Mar 19, 2024 10.01 10.16 9.870 10.13 77,378 +0.04(+0.40%)
Mar 18, 2024 10.18 10.23 10.05 10.09 69,282 -0.05(-0.49%)
Mar 15, 2024 10.24 10.39 10.10 10.14 50,464 -0.21(-2.03%)
Mar 14, 2024 10.57 10.57 10.25 10.35 50,224 -0.21(-1.99%)
Mar 13, 2024 10.62 10.70 10.35 10.56 59,828 +0.01(+0.09%)
Mar 12, 2024 10.55 10.70 10.46 10.55 42,982 +0.00(+0.00%)
Mar 11, 2024 10.54 10.71 10.50 10.55 27,662 -0.14(-1.31%)
Mar 08, 2024 10.89 11.13 10.69 10.69 48,022 -0.22(-2.02%)
Mar 07, 2024 10.63 11.05 10.48 10.91 99,026 +0.44(+4.20%)
Mar 06, 2024 10.73 10.85 10.38 10.47 80,310 -0.23(-2.15%)
Mar 05, 2024 11.27 11.27 10.62 10.70 110,071 -0.54(-4.80%)
Mar 04, 2024 11.59 11.59 11.20 11.24 62,371 -0.27(-2.35%)
Mar 01, 2024 11.41 11.80 11.32 11.51 115,239 +0.15(+1.32%)
Feb 29, 2024 10.81 11.40 10.81 11.36 170,360 +0.59(+5.48%)
Feb 28, 2024 10.88 10.95 10.73 10.77 59,741 -0.29(-2.62%)
Feb 27, 2024 10.79 11.25 10.65 11.06 172,771 +0.26(+2.41%)
Feb 26, 2024 10.63 10.93 10.62 10.80 92,508 +0.15(+1.41%)
Feb 23, 2024 10.40 10.80 10.39 10.65 91,939 +0.22(+2.11%)
Feb 22, 2024 10.81 10.81 10.30 10.43 112,583 -0.02(-0.19%)
Feb 21, 2024 10.70 10.77 10.41 10.45 77,494 -0.27(-2.52%)
Feb 20, 2024 10.71 10.92 10.54 10.72 81,334 -0.21(-1.92%)
Feb 16, 2024 10.93 0 -0.54(-4.71%)
Feb 15, 2024 11.04 11.52 10.32 11.47 448,979 +0.46(+4.18%)
Feb 14, 2024 11.35 11.42 11.00 11.01 162,147 -0.08(-0.72%)
Feb 13, 2024 10.91 11.18 10.77 11.09 134,491 -0.09(-0.81%)
Feb 12, 2024 11.42 11.44 11.14 11.18 87,649 -0.28(-2.44%)
Feb 09, 2024 10.77 11.58 10.75 11.46 306,324 +0.65(+6.01%)
Feb 08, 2024 11.76 11.82 10.81 10.81 364,970 -1.15(-9.62%)
Feb 07, 2024 11.66 12.48 11.13 11.96 367,569 +0.36(+3.10%)
Feb 06, 2024 10.41 11.60 10.39 11.60 443,165 +1.62(+16.23%)
Feb 05, 2024 10.03 10.14 9.780 9.980 76,904 +0.07(+0.71%)
Feb 02, 2024 9.890 10.27 9.820 9.910 100,102 +0.01(+0.10%)
Feb 01, 2024 9.580 9.920 9.420 9.900 46,111 +0.18(+1.85%)
Jan 31, 2024 9.850 9.950 9.660 9.720 61,250 -0.07(-0.72%)
Jan 30, 2024 9.810 9.980 9.620 9.790 49,765 -0.13(-1.31%)
Jan 29, 2024 9.250 9.980 9.080 9.920 133,910 +0.67(+7.24%)
Jan 26, 2024 8.690 9.280 8.690 9.250 106,470 +0.68(+7.93%)
Jan 25, 2024 8.720 8.840 8.570 8.570 45,604 +0.02(+0.23%)
Jan 24, 2024 8.760 8.760 8.520 8.550 49,691 -0.10(-1.16%)
Jan 23, 2024 8.870 8.990 8.560 8.650 135,605 -0.11(-1.26%)
Jan 22, 2024 8.740 8.980 8.740 8.760 86,237 +0.18(+2.10%)
Jan 19, 2024 8.520 8.750 8.480 8.580 96,052 +0.08(+0.94%)
Jan 18, 2024 8.620 8.770 8.440 8.500 29,161 -0.02(-0.23%)
Jan 17, 2024 8.350 8.580 8.260 8.520 52,810 +0.12(+1.43%)
Jan 16, 2024 8.560 8.560 8.350 8.400 33,488 -0.18(-2.10%)
Jan 15, 2024 8.510 8.640 8.410 8.580 28,357 +0.03(+0.35%)
Jan 12, 2024 8.560 8.700 8.360 8.550 56,211 -0.12(-1.38%)
Jan 11, 2024 8.690 8.770 8.550 8.670 69,904 -0.01(-0.12%)
Jan 10, 2024 8.830 8.840 8.510 8.680 122,507 -0.22(-2.47%)
Jan 09, 2024 9.240 9.240 8.850 8.900 45,682 -0.29(-3.16%)
Jan 08, 2024 9.060 9.210 9.060 9.190 34,072 +0.10(+1.10%)
Jan 05, 2024 9.570 9.570 9.030 9.090 84,295 -0.39(-4.11%)
Jan 04, 2024 9.640 9.640 9.400 9.480 34,036 -0.05(-0.52%)
Jan 03, 2024 9.410 9.640 9.400 9.530 64,183 -0.03(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.