CVE.TOCVE.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $31.41 | $31.48 | $30.43 | $30.93 | 2.34M |
| 3/2/2026 | $31.81 | $32.24 | $30.97 | $31.25 | 14.12M |
| 2/27/2026 | $30.45 | $30.85 | $30.27 | $30.39 | 12.37M |
| 2/26/2026 | $29.47 | $30.57 | $29.23 | $30.18 | 8.64M |
| 2/25/2026 | $30.62 | $30.76 | $29.74 | $30.01 | 8.58M |
| 2/24/2026 | $30.91 | $31.05 | $30.38 | $30.62 | 10.22M |
| 2/23/2026 | $31.09 | $31.40 | $30.71 | $30.88 | 9.20M |
| 2/20/2026 | $31.53 | $32.04 | $30.68 | $30.88 | 12.76M |
| 2/19/2026 | $31.00 | $31.81 | $30.66 | $31.68 | 8.13M |
| 2/18/2026 | $29.96 | $30.91 | $29.90 | $30.45 | 9.35M |
| 2/17/2026 | $29.92 | $30.29 | $28.87 | $29.44 | 8.92M |
| 2/13/2026 | $29.05 | $29.91 | $28.96 | $29.90 | 5.32M |
| 2/12/2026 | $29.75 | $30.15 | $28.89 | $29.03 | 9.31M |
| 2/11/2026 | $29.18 | $30.00 | $29.11 | $29.90 | 6.68M |
| 2/10/2026 | $28.51 | $29.00 | $28.15 | $28.75 | 10.80M |
| 2/9/2026 | $27.94 | $28.57 | $27.93 | $28.50 | 7.43M |
| 2/6/2026 | $27.11 | $28.16 | $27.11 | $28.11 | 6.59M |
| 2/5/2026 | $27.40 | $27.65 | $26.76 | $26.99 | 6.60M |
| 2/4/2026 | $27.21 | $27.89 | $27.21 | $27.69 | 6.78M |
| 2/3/2026 | $26.88 | $27.34 | $26.60 | $27.20 | 6.31M |
| 2/2/2026 | $26.14 | $26.82 | $26.04 | $26.59 | 5.89M |
| 1/30/2026 | $27.31 | $27.48 | $26.51 | $26.87 | 7.74M |
| 1/29/2026 | $27.43 | $27.98 | $26.93 | $27.51 | 11.07M |
| 1/28/2026 | $26.64 | $26.96 | $26.55 | $26.88 | 6.51M |
| 1/27/2026 | $25.97 | $26.60 | $25.97 | $26.45 | 7.42M |
| 1/26/2026 | $26.00 | $26.03 | $25.48 | $25.98 | 4.86M |
| 1/23/2026 | $25.73 | $26.15 | $25.63 | $25.72 | 6.61M |
| 1/22/2026 | $25.43 | $25.64 | $25.09 | $25.41 | 3.92M |
| 1/21/2026 | $24.84 | $25.78 | $24.71 | $25.56 | 7.63M |
| 1/20/2026 | $24.78 | $25.17 | $24.35 | $24.46 | 11.95M |
| 1/19/2026 | $25.09 | $25.25 | $24.96 | $25.14 | 1.57M |
| 1/16/2026 | $25.33 | $25.49 | $25.02 | $25.06 | 7.10M |
| 1/15/2026 | $25.07 | $25.35 | $24.78 | $25.15 | 14.16M |
| 1/14/2026 | $24.64 | $25.90 | $24.56 | $25.57 | 9.80M |
| 1/13/2026 | $23.43 | $24.53 | $23.31 | $24.46 | 10.65M |
| 1/12/2026 | $22.89 | $23.17 | $22.69 | $23.09 | 10.87M |
| 1/9/2026 | $22.85 | $23.19 | $22.71 | $22.87 | 15.35M |
| 1/8/2026 | $22.14 | $22.88 | $22.01 | $22.70 | 10.02M |
| 1/7/2026 | $22.25 | $22.32 | $21.62 | $21.95 | 21.38M |
| 1/6/2026 | $23.07 | $23.30 | $22.26 | $22.43 | 17.17M |
| 1/5/2026 | $23.50 | $23.50 | $21.77 | $22.89 | 24.65M |
| 1/2/2026 | $23.27 | $24.17 | $23.18 | $24.05 | 9.16M |
| 12/31/2025 | $23.39 | $23.44 | $23.13 | $23.22 | 2.80M |
| 12/30/2025 | $23.31 | $23.44 | $23.24 | $23.35 | 8.72M |
| 12/29/2025 | $23.00 | $23.32 | $22.97 | $23.12 | 11.89M |
| 12/24/2025 | $22.82 | $22.98 | $22.76 | $22.88 | 2.11M |
| 12/23/2025 | $23.04 | $23.17 | $22.68 | $22.97 | 10.45M |
| 12/22/2025 | $23.23 | $23.35 | $22.97 | $23.01 | 10.90M |
| 12/19/2025 | $22.80 | $23.04 | $22.68 | $23.03 | 17.94M |
| 12/18/2025 | $23.38 | $23.38 | $22.60 | $22.67 | 10.53M |
| 12/17/2025 | $23.35 | $23.60 | $23.18 | $23.41 | 9.00M |
| 12/16/2025 | $24.00 | $24.07 | $23.13 | $23.15 | 24.56M |
| 12/15/2025 | $24.59 | $24.59 | $23.92 | $24.31 | 18.68M |
| 12/12/2025 | $24.28 | $24.86 | $24.28 | $24.83 | 17.13M |
| 12/11/2025 | $24.39 | $24.50 | $24.01 | $24.36 | 13.92M |
| 12/10/2025 | $24.56 | $24.70 | $24.30 | $24.66 | 7.17M |
| 12/9/2025 | $24.86 | $25.00 | $24.50 | $24.61 | 15.13M |
| 12/8/2025 | $25.30 | $25.57 | $24.76 | $24.86 | 19.70M |
| 12/5/2025 | $25.46 | $25.92 | $25.27 | $25.35 | 10.28M |
| 12/4/2025 | $25.50 | $25.83 | $25.49 | $25.59 | 15.23M |
| 12/3/2025 | $24.83 | $25.46 | $24.70 | $25.46 | 18.27M |