ConvaTec Group PLC (CNVVY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.98

-0.62

(-4.56%)

At close: 02:36PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	12.98	12.98	12.98	12.98	12.98	353
Apr 25, 2024	13.60	13.60	13.60	13.60	13.60	15,561
Apr 25, 2024	0.179001 Dividend
Apr 24, 2024	14.37	14.37	14.37	14.37	14.19	419
Apr 23, 2024	14.27	14.28	14.19	14.28	14.11	1,549
Apr 22, 2024	14.05	14.05	14.05	14.05	13.87	238
Apr 19, 2024	14.26	14.49	14.18	14.21	14.03	82,901
Apr 18, 2024	14.00	14.13	14.00	14.13	13.95	1,939
Apr 17, 2024	14.07	14.07	14.07	14.07	13.90	-
Apr 16, 2024	14.07	14.07	14.07	14.07	13.90	6,080
Apr 15, 2024	14.20	14.20	14.20	14.20	14.02	-
Apr 12, 2024	14.20	14.20	14.20	14.20	14.02	172
Apr 11, 2024	14.34	14.34	14.34	14.34	14.16	554
Apr 10, 2024	14.14	14.14	14.14	14.14	13.96	293
Apr 09, 2024	14.10	14.10	14.10	14.10	13.92	-
Apr 08, 2024	14.10	15.40	14.10	14.10	13.92	452
Apr 05, 2024	13.87	14.53	13.87	14.53	14.35	1,183
Apr 04, 2024	15.20	15.20	14.77	14.77	14.58	669
Apr 03, 2024	15.15	15.15	15.09	15.09	14.90	278
Apr 02, 2024	14.92	15.02	14.72	15.00	14.81	18,644
Apr 01, 2024	14.60	14.77	14.60	14.77	14.59	870
Mar 28, 2024	14.72	14.72	14.72	14.72	14.54	-
Mar 27, 2024	14.72	14.72	14.72	14.72	14.54	264
Mar 26, 2024	14.44	14.95	14.44	14.95	14.76	175,665
Mar 25, 2024	14.57	14.57	14.57	14.57	14.39	-
Mar 22, 2024	14.57	14.57	14.57	14.57	14.39	140
Mar 21, 2024	14.80	14.80	14.80	14.80	14.62	-
Mar 20, 2024	14.80	14.80	14.80	14.80	14.62	-
Mar 19, 2024	14.80	14.80	14.80	14.80	14.62	287
Mar 18, 2024	14.17	14.17	14.17	14.17	13.99	-
Mar 15, 2024	14.17	14.17	14.17	14.17	13.99	-
Mar 14, 2024	14.17	14.17	14.17	14.17	13.99	-
Mar 13, 2024	14.17	14.17	14.17	14.17	13.99	205
Mar 12, 2024	14.04	14.04	14.04	14.04	13.86	-
Mar 11, 2024	14.04	14.04	14.04	14.04	13.86	-
Mar 08, 2024	14.04	14.04	14.04	14.04	13.86	-
Mar 07, 2024	13.85	14.04	13.84	14.04	13.86	1,905
Mar 06, 2024	12.47	12.47	12.47	12.47	12.31	-
Mar 05, 2024	12.47	12.47	12.47	12.47	12.31	-
Mar 04, 2024	12.47	12.47	12.47	12.47	12.31	-
Mar 01, 2024	12.47	12.47	12.47	12.47	12.31	155
Feb 29, 2024	12.39	12.39	12.39	12.39	12.24	-
Feb 28, 2024	12.39	12.39	12.39	12.39	12.24	-
Feb 27, 2024	12.39	12.39	12.39	12.39	12.24	-
Feb 26, 2024	12.39	12.39	12.39	12.39	12.24	-
Feb 23, 2024	12.39	12.39	12.39	12.39	12.24	-
Feb 22, 2024	12.39	12.39	12.39	12.39	12.24	-
Feb 21, 2024	12.36	12.39	12.36	12.39	12.24	211
Feb 20, 2024	12.21	12.21	12.21	12.21	12.06	-
Feb 16, 2024	12.35	12.35	12.21	12.21	12.06	1,160
Feb 15, 2024	12.09	12.09	12.09	12.09	11.94	-
Feb 14, 2024	12.09	12.09	12.09	12.09	11.94	795
Feb 13, 2024	11.51	11.51	11.51	11.51	11.37	186
Feb 12, 2024	11.88	11.88	11.88	11.88	11.73	-
Feb 09, 2024	11.88	11.88	11.88	11.88	11.73	-
Feb 08, 2024	11.88	11.88	11.88	11.88	11.73	-
Feb 07, 2024	11.88	11.88	11.88	11.88	11.73	-
Feb 06, 2024	11.88	11.88	11.88	11.88	11.73	109
Feb 05, 2024	11.84	11.84	11.84	11.84	11.69	599
Feb 02, 2024	12.12	12.12	12.12	12.12	11.97	-
Feb 01, 2024	12.12	12.12	12.12	12.12	11.97	-
Jan 31, 2024	12.12	12.12	12.12	12.12	11.97	-
Jan 30, 2024	12.12	12.12	12.12	12.12	11.97	-
Jan 29, 2024	12.12	12.12	12.12	12.12	11.97	-
Jan 26, 2024	12.12	12.12	12.12	12.12	11.97	-
Jan 25, 2024	12.12	12.12	12.12	12.12	11.97	-
Jan 24, 2024	12.12	12.12	12.12	12.12	11.97	-
Jan 23, 2024	12.12	12.12	12.12	12.12	11.97	217
Jan 22, 2024	12.70	12.70	12.70	12.70	12.54	128
Jan 19, 2024	12.32	12.32	12.32	12.32	12.17	-
Jan 18, 2024	12.32	12.32	12.32	12.32	12.17	-
Jan 17, 2024	12.32	12.32	12.32	12.32	12.17	-
Jan 16, 2024	12.32	12.32	12.32	12.32	12.17	-
Jan 12, 2024	12.32	12.32	12.32	12.32	12.17	131
Jan 11, 2024	12.40	12.61	12.38	12.38	12.23	28,917
Jan 10, 2024	12.30	12.30	12.30	12.30	12.15	-
Jan 09, 2024	12.30	12.30	12.30	12.30	12.15	-
Jan 08, 2024	12.30	12.30	12.30	12.30	12.15	-
Jan 05, 2024	12.30	12.30	12.30	12.30	12.15	1,524
Jan 04, 2024	12.56	12.56	12.56	12.56	12.40	-
Jan 03, 2024	12.56	12.56	12.56	12.56	12.40	-
Jan 02, 2024	12.56	12.56	12.56	12.56	12.40	-
Dec 29, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 28, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 27, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 26, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 22, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 21, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 20, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 19, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 18, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 15, 2023	12.56	12.56	12.56	12.56	12.40	-
Dec 14, 2023	12.56	12.56	12.56	12.56	12.40	126
Dec 13, 2023	11.71	11.71	11.71	11.71	11.57	-
Dec 12, 2023	11.58	11.71	11.58	11.71	11.57	304
Dec 11, 2023	11.25	11.25	11.25	11.25	11.11	-
Dec 08, 2023	11.25	11.25	11.25	11.25	11.11	-
Dec 07, 2023	11.25	11.25	11.25	11.25	11.11	-
Dec 06, 2023	11.25	11.25	11.25	11.25	11.11	-
Dec 05, 2023	11.25	11.25	11.25	11.25	11.11	153
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,445.23+1,301.47(+1.51%)

ConvaTec Group PLC (CNVVY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,445.23
+1,301.47(+1.51%)