Canada markets closed

Companhia Paranaense de Energia - COPEL (ELP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.53+0.20 (+2.73%)
At close: 04:00PM EDT
7.50 -0.03 (-0.40%)
After hours: 06:40PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.527.617.517.537.53266,299
May 02, 20247.237.367.237.337.33249,000
May 02, 20240.036 Dividend
May 01, 20247.087.187.027.087.04148,100
Apr 30, 20247.107.106.967.047.00163,500
Apr 29, 20247.197.217.127.197.15279,700
Apr 26, 20247.047.187.047.147.10174,200
Apr 25, 20247.027.066.997.006.96156,900
Apr 24, 20247.167.167.057.077.03194,400
Apr 23, 20247.257.317.157.237.19167,600
Apr 22, 20247.207.367.147.347.30328,700
Apr 19, 20247.137.327.137.317.27550,300
Apr 18, 20247.107.126.987.087.04310,300
Apr 17, 20247.107.116.997.077.03245,000
Apr 16, 20247.007.116.917.057.01409,500
Apr 15, 20247.157.207.097.147.10203,000
Apr 12, 20247.307.357.157.247.20230,400
Apr 11, 20247.507.537.257.287.24589,600
Apr 10, 20247.717.717.517.527.48227,100
Apr 09, 20247.857.867.767.867.82275,800
Apr 08, 20247.707.847.697.797.75259,200
Apr 05, 20247.807.817.607.707.66163,100
Apr 04, 20247.747.897.747.807.76271,700
Apr 03, 20247.567.717.467.667.62175,800
Apr 02, 20247.527.617.447.607.56332,000
Apr 01, 20247.717.717.537.537.49382,700
Mar 28, 20247.867.907.637.727.68742,000
Mar 27, 20247.807.907.767.887.84200,500
Mar 26, 20247.867.887.737.787.74392,600
Mar 25, 20248.008.057.877.917.87304,800
Mar 22, 20248.058.147.968.017.97302,500
Mar 21, 20247.998.127.928.048.00460,600
Mar 20, 20247.838.007.838.007.96213,000
Mar 19, 20247.687.847.687.817.77265,800
Mar 18, 20247.857.897.707.717.67220,200
Mar 15, 20247.937.987.787.827.78552,700
Mar 14, 20247.987.987.907.927.88174,800
Mar 13, 20248.078.147.947.977.93269,400
Mar 12, 20248.048.117.978.098.05271,900
Mar 11, 20248.158.168.048.068.02237,900
Mar 08, 20248.118.208.088.158.11228,200
Mar 07, 20248.208.228.088.228.18212,600
Mar 06, 20248.258.308.168.208.16347,500
Mar 05, 20248.178.258.118.158.11400,900
Mar 04, 20248.098.158.078.148.10204,100
Mar 01, 20248.158.208.078.108.06497,100
Feb 29, 20248.208.268.168.258.21259,200
Feb 28, 20248.218.298.198.268.22466,200
Feb 27, 20248.248.348.248.348.30322,200
Feb 26, 20248.198.258.118.128.08407,200
Feb 23, 20248.208.218.118.138.09218,900
Feb 22, 20248.288.308.218.268.22244,600
Feb 21, 20248.348.348.198.258.21359,200
Feb 20, 20248.388.518.378.448.40453,200
Feb 16, 20248.188.268.158.208.16434,400
Feb 15, 20248.238.308.158.178.13297,500
Feb 14, 20247.918.187.908.168.12799,500
Feb 13, 20248.078.077.887.907.86264,800
Feb 12, 20248.198.208.038.198.15216,900
Feb 09, 20248.068.228.048.208.16267,800
Feb 08, 20248.118.138.028.027.98217,300
Feb 07, 20248.158.278.148.238.19185,300
Feb 06, 20248.178.248.138.238.19209,700
Feb 05, 20248.038.117.888.058.01346,400
Feb 02, 20248.098.138.018.098.05282,000
Feb 01, 20248.158.298.118.298.25304,600
Jan 31, 20248.118.268.118.138.09670,900
Jan 30, 20247.998.017.927.977.933,015,900
Jan 29, 20248.078.168.028.058.01378,600
Jan 26, 20248.188.198.088.198.15580,500
Jan 25, 20248.098.178.078.178.13286,300
Jan 24, 20248.168.187.998.088.04994,100
Jan 23, 20247.998.057.888.027.98584,600
Jan 22, 20248.078.097.847.897.85637,400
Jan 19, 20248.048.108.008.108.06419,300
Jan 18, 20248.118.147.988.078.03454,500
Jan 17, 20248.178.298.168.228.18610,500
Jan 16, 20248.278.298.138.208.16557,900
Jan 12, 20248.368.428.298.358.31425,500
Jan 11, 20248.418.438.298.358.31480,400
Jan 10, 20248.278.308.198.278.23762,100
Jan 09, 20248.238.398.188.328.281,029,600
Jan 08, 20248.248.298.188.298.25617,500
Jan 05, 20248.228.348.138.328.28622,900
Jan 04, 20248.058.178.038.148.10497,100
Jan 03, 20248.198.368.198.268.22687,000
Jan 02, 20248.528.528.268.298.251,075,800
Dec 29, 20238.718.918.328.488.442,517,700
Dec 28, 202310.5510.5510.4010.4910.44451,400
Dec 27, 202310.5210.6410.4810.5510.50393,900
Dec 26, 202310.2510.5410.2510.5210.47567,200
Dec 22, 202310.1610.3310.1610.2310.18335,300
Dec 21, 202310.0810.1710.0610.1610.11380,600
Dec 20, 202310.1410.159.929.939.88458,700
Dec 19, 202310.0510.1910.0110.1510.10696,800
Dec 18, 20239.829.979.779.939.88716,700
Dec 15, 20239.949.949.769.819.761,509,000
Dec 14, 202310.0610.209.929.979.92813,200
Dec 13, 20239.599.909.589.889.831,035,900
Dec 12, 20239.559.579.469.549.49451,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...