Civeo Corporation (Canada) Common Sharesのデータ

Civeo Corporation (Canada) Common Sharesの基本情報

名前 Civeo Corporation (Canada) Common Shares
ティッカー CVEO
国 nan
上場年 2014.0
セクター Consumer Services

Civeo Corporation (Canada) Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.67 19.84 20.45 20.05 42900.0 20.05
2021-02-12 20.55 18.27 18.71 20.4 69200.0 20.4
2021-02-11 19.13 18.46 18.9 19.0 40500.0 19.0
2021-02-10 19.0 17.55 18.09 18.65 43300.0 18.65
2021-02-09 18.1 17.33 18.0 18.1 38900.0 18.1
2021-02-08 18.51 17.5 17.51 17.91 45700.0 17.91
2021-02-05 17.69 16.22 16.83 17.49 46100.0 17.49
2021-02-04 17.0 15.12 15.7 16.54 21200.0 16.54
2021-02-03 15.89 14.92 15.12 15.89 15400.0 15.89
2021-02-02 15.51 14.29 14.32 15.1 15800.0 15.1
2021-02-01 14.4 13.09 13.5 14.09 52300.0 14.09
2021-01-29 14.71 13.8 14.35 13.89 31600.0 13.89
2021-01-28 15.12 14.15 14.63 14.35 20200.0 14.35
2021-01-27 14.78 13.74 14.44 14.47 25000.0 14.47
2021-01-26 16.42 14.51 16.4 14.89 33900.0 14.89
2021-01-25 17.22 16.02 16.62 16.2 23100.0 16.2
2021-01-22 16.66 16.23 16.58 16.56 17500.0 16.56
2021-01-21 17.64 16.79 17.64 16.91 16800.0 16.91
2021-01-20 17.8 17.12 17.38 17.53 15100.0 17.53
2021-01-19 17.6 17.25 17.3 17.44 23000.0 17.44
2021-01-15 17.57 17.04 17.57 17.3 20500.0 17.3
2021-01-14 18.39 17.43 18.1 17.63 13500.0 17.63
2021-01-13 18.39 17.96 18.39 18.04 13900.0 18.04
2021-01-12 18.63 17.45 17.56 18.37 29600.0 18.37
2021-01-11 17.86 17.05 17.11 17.42 24100.0 17.42
2021-01-08 17.75 16.47 17.0 17.37 42000.0 17.37
2021-01-07 17.21 15.97 16.72 16.87 39700.0 16.87
2021-01-06 17.0 15.72 15.72 16.98 49300.0 16.98
2021-01-05 16.0 14.12 14.17 15.74 28700.0 15.74
2021-01-04 14.18 13.6 13.9 14.03 18800.0 14.03
2020-12-31 13.98 13.61 13.93 13.9 28800.0 13.9
2020-12-30 14.57 13.8 13.95 13.96 28500.0 13.96
2020-12-29 13.99 13.61 13.62 13.81 45100.0 13.81
2020-12-28 14.94 13.64 14.94 13.78 60500.0 13.78
2020-12-24 15.47 14.89 15.47 15.12 10500.0 15.12
2020-12-23 15.72 15.3 15.3 15.44 15100.0 15.44
2020-12-22 15.7 15.06 15.7 15.5 23500.0 15.5
2020-12-21 16.72 15.64 16.72 15.72 28000.0 15.72
2020-12-18 17.22 16.56 16.77 16.75 42300.0 16.75
2020-12-17 16.74 16.27 16.49 16.6 17000.0 16.6
2020-12-16 17.05 16.44 16.85 16.52 30500.0 16.52
2020-12-15 17.17 16.25 16.65 16.79 54500.0 16.79
2020-12-14 17.0 16.28 16.75 16.65 101100.0 16.65
2020-12-11 16.74 16.27 16.38 16.59 22400.0 16.59
2020-12-10 16.59 15.79 15.79 16.51 24000.0 16.51
2020-12-09 16.75 15.68 16.21 15.84 62000.0 15.84
2020-12-08 16.4 15.58 15.6 16.09 37200.0 16.09
2020-12-07 15.67 15.1 15.46 15.58 56200.0 15.58
2020-12-04 15.7 14.5 15.63 15.4 101200.0 15.4
2020-12-03 16.1 15.5 15.84 15.58 51600.0 15.58
2020-12-02 15.82 14.15 15.01 15.61 80400.0 15.61
2020-12-01 16.12 15.24 15.96 15.35 46600.0 15.35
2020-11-30 16.41 15.28 15.41 15.95 69300.0 15.95
2020-11-27 15.96 15.21 15.5 15.53 37500.0 15.53
2020-11-25 16.39 15.0 15.12 15.78 87400.0 15.78
2020-11-24 15.5 14.88 15.18 15.32 98600.0 15.32
2020-11-23 15.15 14.5 15.0 15.02 107000.0 15.02
2020-11-20 15.48 13.25 14.28 15.18 112300.0 15.18
2020-11-19 13.8 12.6 12.96 13.68 47200.0 13.68
2020-11-18 13.2 12.66 12.72 13.08 52600.0 13.08
2020-11-17 12.96 12.36 12.84 12.72 53300.0 12.72
2020-11-16 12.96 11.4 11.52 12.84 66100.0 12.84
2020-11-13 12.12 11.04 11.09 11.52 64200.0 11.52
2020-11-12 11.22 10.62 11.04 11.1 42800.0 11.1
2020-11-11 11.4 10.44 10.8 11.04 39600.0 11.04
2020-11-10 11.52 8.92 9.0 11.02 145200.0 11.02
2020-11-09 9.77 8.57 8.75 9.77 101100.0 9.77
2020-11-06 9.12 8.4 8.4 8.72 28300.0 8.72
2020-11-05 8.7 8.04 8.08 8.64 20300.0 8.64
2020-11-04 8.24 7.8 8.04 8.08 39100.0 8.08
2020-11-03 8.64 8.04 8.48 8.05 57100.0 8.05
2020-11-02 8.88 8.28 8.74 8.58 26000.0 8.58
2020-10-30 8.64 8.04 8.16 8.58 47900.0 8.58
2020-10-29 9.36 8.11 8.88 8.76 160000.0 8.76
2020-10-28 10.55 7.94 8.87 9.49 859700.0 9.49
2020-10-27 7.68 7.3 7.3 7.51 30400.0 7.51
2020-10-26 7.68 7.26 7.68 7.46 25600.0 7.46
2020-10-23 8.02 7.44 7.92 7.66 11700.0 7.66
2020-10-22 8.05 7.2 7.61 7.81 18800.0 7.81
2020-10-21 7.78 7.25 7.42 7.58 23300.0 7.58
2020-10-20 7.64 7.32 7.33 7.44 24100.0 7.44
2020-10-19 7.79 7.2 7.56 7.4 30500.0 7.4
2020-10-16 8.14 7.44 8.14 7.64 23400.0 7.64
2020-10-15 7.85 7.34 7.5 7.79 8100.0 7.79
2020-10-14 8.04 7.44 7.92 7.62 19700.0 7.62
2020-10-13 8.18 7.45 8.14 7.84 17800.0 7.84
2020-10-12 8.29 8.04 8.29 8.18 15900.0 8.18
2020-10-09 8.35 7.81 8.04 8.15 23500.0 8.15
2020-10-08 8.22 7.74 7.8 8.15 28800.0 8.15
2020-10-07 8.4 7.7 7.92 7.96 41900.0 7.96
2020-10-06 8.28 7.32 7.87 8.18 64500.0 8.18
2020-10-05 8.28 7.8 7.9 7.86 19500.0 7.86
2020-10-02 8.2 7.8 8.16 7.86 13700.0 7.86
2020-10-01 8.28 7.81 8.28 8.14 12000.0 8.14
2020-09-30 8.22 7.92 7.92 8.1 13200.0 8.1
2020-09-29 8.33 7.8 8.04 7.92 18100.0 7.92
2020-09-28 8.4 8.02 8.11 8.06 11200.0 8.06
2020-09-25 8.24 7.5 8.16 8.06 13600.0 8.06
2020-09-24 8.46 7.82 8.39 8.04 25300.0 8.04
2020-09-23 8.66 8.28 8.6 8.29 17200.0 8.29
2020-09-22 9.11 8.46 8.64 8.64 8600.0 8.64
2020-09-21 9.3 8.2 9.12 8.53 19700.0 8.53
2020-09-18 9.56 9.12 9.48 9.14 11300.0 9.14
2020-09-17 10.2 9.36 10.2 9.58 34200.0 9.58
2020-09-16 10.43 9.13 9.46 10.26 27100.0 10.26
2020-09-15 9.49 9.12 9.41 9.47 17900.0 9.47
2020-09-14 9.6 8.9 9.36 9.49 17500.0 9.49
2020-09-11 9.7 9.12 9.52 9.49 26400.0 9.49
2020-09-10 9.84 9.18 9.84 9.61 30800.0 9.61
2020-09-09 10.92 9.6 10.72 9.89 45400.0 9.89
2020-09-08 10.68 9.62 10.43 9.91 50700.0 9.91
2020-09-04 11.2 10.15 10.72 10.67 17300.0 10.67
2020-09-03 11.05 10.02 10.68 10.7 26900.0 10.7
2020-09-02 11.32 10.56 11.03 10.79 26100.0 10.79
2020-09-01 11.03 10.44 10.44 10.92 35100.0 10.92
2020-08-31 11.16 9.97 10.2 10.5 51200.0 10.5
2020-08-28 10.43 9.84 9.84 10.14 18200.0 10.14
2020-08-27 10.44 9.84 10.2 9.98 15400.0 9.98
2020-08-26 10.38 9.84 10.08 10.26 34200.0 10.26
2020-08-25 10.2 9.72 10.2 9.86 18800.0 9.86
2020-08-24 10.5 9.9 10.44 10.32 23300.0 10.32
2020-08-21 11.04 10.28 11.04 10.49 19100.0 10.49
2020-08-20 11.04 10.2 10.32 10.9 32500.0 10.9
2020-08-19 10.8 9.9 10.56 10.56 34000.0 10.56
2020-08-18 10.97 10.2 10.56 10.49 26500.0 10.49
2020-08-17 11.38 10.2 11.38 10.73 819700.0 10.73
2020-08-14 11.81 10.88 11.12 11.42 874100.0 11.42
2020-08-13 11.75 10.67 10.8 10.8 619500.0 10.8
2020-08-12 12.36 10.27 12.24 10.86 1448000.0 10.86
2020-08-11 13.68 12.0 13.68 12.36 838700.0 12.36
2020-08-10 14.04 12.48 13.32 13.2 2776900.0 13.2
2020-08-07 12.48 10.9 11.04 12.48 2044100.0 12.48
2020-08-06 10.92 10.44 10.68 10.85 345500.0 10.85
2020-08-05 11.64 10.44 10.68 10.94 1235900.0 10.94
2020-08-04 11.88 9.37 9.48 11.28 2516200.0 11.28
2020-08-03 9.64 8.94 9.24 9.24 598300.0 9.24
2020-07-31 10.42 9.12 10.38 9.96 930500.0 9.96
2020-07-30 10.18 8.04 8.05 9.94 2845600.0 9.94
2020-07-29 12.72 7.44 7.44 9.19 19171900.0 9.19
2020-07-28 6.48 6.12 6.13 6.42 210000.0 6.42
2020-07-27 6.32 5.77 6.32 6.11 203300.0 6.11
2020-07-24 6.24 6.0 6.12 6.0 89900.0 6.0
2020-07-23 6.23 6.04 6.12 6.07 127800.0 6.07
2020-07-22 6.47 6.12 6.36 6.24 128100.0 6.24
2020-07-21 6.48 6.12 6.34 6.41 192100.0 6.41
2020-07-20 6.36 5.88 5.88 6.18 175400.0 6.18
2020-07-17 6.58 5.78 6.29 5.94 404400.0 5.94
2020-07-16 6.36 5.76 6.12 6.29 341400.0 6.29
2020-07-15 6.13 5.76 5.89 6.0 251600.0 6.0
2020-07-14 5.92 5.53 5.76 5.72 222100.0 5.72
2020-07-13 6.48 5.74 6.36 5.74 448400.0 5.74
2020-07-10 6.6 6.36 6.36 6.48 259600.0 6.48
2020-07-09 6.95 6.37 6.6 6.46 266300.0 6.46
2020-07-08 7.06 6.49 7.04 6.54 207400.0 6.54
2020-07-07 6.96 6.72 6.96 6.73 178500.0 6.73
2020-07-06 7.2 6.72 7.2 6.72 353900.0 6.72
2020-07-02 7.3 6.96 7.18 6.96 115500.0 6.96
2020-07-01 7.64 6.9 7.4 6.94 279000.0 6.94
2020-06-30 7.54 7.2 7.32 7.4 219400.0 7.4
2020-06-29 7.62 7.2 7.2 7.52 150300.0 7.52
2020-06-26 7.75 7.31 7.75 7.46 355000.0 7.46
2020-06-25 7.92 7.58 7.81 7.69 294900.0 7.69
2020-06-24 8.58 7.56 7.68 7.62 639100.0 7.62
2020-06-23 7.68 7.4 7.45 7.56 396100.0 7.56
2020-06-22 7.74 7.24 7.58 7.49 408700.0 7.49
2020-06-19 7.68 7.44 7.62 7.56 460400.0 7.56
2020-06-18 7.66 7.21 7.56 7.54 175200.0 7.54
2020-06-17 7.74 7.2 7.56 7.44 272800.0 7.44
2020-06-16 7.8 7.38 7.6 7.46 371200.0 7.46
2020-06-15 7.8 6.78 6.97 7.36 367100.0 7.36
2020-06-12 7.8 7.26 7.26 7.52 371400.0 7.52
2020-06-11 7.8 6.96 7.8 7.26 750000.0 7.26
2020-06-10 9.01 8.16 8.88 8.66 717800.0 8.66
2020-06-09 9.31 8.16 9.0 9.0 1205800.0 9.0
2020-06-08 9.31 7.68 7.8 8.74 1184600.0 8.74
2020-06-05 7.56 7.08 7.08 7.3 677600.0 7.3
2020-06-04 7.08 6.6 6.72 6.96 833200.0 6.96
2020-06-03 6.48 6.06 6.36 6.42 447600.0 6.42
2020-06-02 6.36 6.0 6.3 6.24 260100.0 6.24
2020-06-01 6.48 5.87 6.12 6.14 356200.0 6.14
2020-05-29 6.28 5.88 6.12 6.06 406400.0 6.06
2020-05-28 6.96 6.01 6.96 6.18 593800.0 6.18
2020-05-27 7.44 6.16 6.94 6.74 913900.0 6.74
2020-05-26 6.96 5.18 5.64 6.66 2486600.0 6.66
2020-05-22 5.4 5.04 5.22 5.34 238400.0 5.34
2020-05-21 5.53 5.05 5.53 5.28 38200.0 5.28
2020-05-20 5.64 5.28 5.4 5.51 21200.0 5.51
2020-05-19 5.86 5.16 5.86 5.29 39300.0 5.29
2020-05-18 6.13 5.2 5.76 5.33 61800.0 5.33
2020-05-15 5.83 5.16 5.44 5.52 34500.0 5.52
2020-05-14 5.65 5.4 5.52 5.53 31400.0 5.53
2020-05-13 6.31 5.29 6.0 5.81 44900.0 5.81
2020-05-12 6.73 5.44 6.73 6.13 42600.0 6.13
2020-05-11 6.72 6.06 6.72 6.36 25200.0 6.36
2020-05-08 6.84 6.12 6.31 6.61 28700.0 6.61
2020-05-07 7.44 5.94 6.17 6.05 59800.0 6.05
2020-05-06 6.24 5.76 5.88 5.89 26600.0 5.89
2020-05-05 6.84 5.88 6.34 5.89 43100.0 5.89
2020-05-04 6.96 6.0 6.6 6.3 41900.0 6.3
2020-05-01 7.16 6.48 7.08 6.59 40900.0 6.59
2020-04-30 8.4 6.96 7.92 7.56 71100.0 7.56
2020-04-29 7.8 5.64 5.83 7.78 103300.0 7.78
2020-04-28 5.64 5.02 5.04 5.56 43700.0 5.56
2020-04-27 5.15 4.86 5.15 5.1 34000.0 5.1
2020-04-24 5.15 4.69 5.15 4.74 30800.0 4.74
2020-04-23 5.15 4.56 4.56 4.92 61400.0 4.92
2020-04-22 4.54 4.2 4.2 4.54 41700.0 4.54
2020-04-21 4.48 4.2 4.48 4.39 43300.0 4.39
2020-04-20 4.56 4.2 4.44 4.49 62900.0 4.49
2020-04-17 4.61 4.08 4.44 4.52 73000.0 4.52
2020-04-16 4.68 4.2 4.63 4.22 81700.0 4.22
2020-04-15 4.73 4.44 4.44 4.45 36100.0 4.45
2020-04-14 4.97 4.45 4.97 4.73 57200.0 4.73
2020-04-13 5.32 4.32 5.16 4.68 116600.0 4.68
2020-04-09 5.14 4.72 4.92 4.92 182900.0 4.92
2020-04-08 4.99 4.6 4.81 4.76 53800.0 4.76
2020-04-07 5.34 4.56 5.0 4.58 53400.0 4.58
2020-04-06 5.16 4.7 4.92 4.8 36400.0 4.8
2020-04-03 4.68 4.26 4.51 4.48 57800.0 4.48
2020-04-02 5.28 4.72 4.93 4.75 64300.0 4.75
2020-04-01 5.21 4.92 5.04 4.93 60900.0 4.93
2020-03-31 5.29 4.93 5.24 4.94 34500.0 4.94
2020-03-30 5.66 4.9 5.03 5.29 71900.0 5.29
2020-03-27 5.52 4.8 5.52 4.91 126000.0 4.91
2020-03-26 6.2 5.04 6.12 5.28 167300.0 5.28
2020-03-25 5.99 5.04 5.28 5.92 60200.0 5.92
2020-03-24 5.4 4.56 5.16 4.94 64300.0 4.94
2020-03-23 5.4 4.2 4.32 5.03 50100.0 5.03
2020-03-20 6.22 4.8 5.88 4.8 133500.0 4.8
2020-03-19 6.16 5.04 5.04 5.52 84800.0 5.52
2020-03-18 7.2 4.8 7.2 5.02 98100.0 5.02
2020-03-17 7.92 7.2 7.92 7.44 29800.0 7.44
2020-03-16 9.6 7.21 7.84 7.27 46400.0 7.27
2020-03-13 8.83 7.8 8.41 8.52 97600.0 8.52
2020-03-12 8.62 7.86 8.47 8.16 152000.0 8.16
2020-03-11 9.82 9.0 9.4 9.04 74100.0 9.04
2020-03-10 13.2 9.64 13.2 9.84 60400.0 9.84
2020-03-09 12.48 9.96 12.48 9.96 90700.0 9.96
2020-03-06 13.2 12.24 12.6 12.96 34800.0 12.96
2020-03-05 13.32 12.24 12.72 13.08 33100.0 13.08
2020-03-04 13.32 12.48 13.2 13.08 59800.0 13.08
2020-03-03 14.28 12.48 13.68 13.08 60000.0 13.08
2020-03-02 14.4 13.32 14.04 13.56 18100.0 13.56
2020-02-28 14.52 13.08 13.68 14.04 48000.0 14.04
2020-02-27 15.96 13.8 15.24 14.16 75900.0 14.16
2020-02-26 15.84 14.52 15.6 15.84 55000.0 15.84
2020-02-25 16.68 15.24 16.68 15.84 43900.0 15.84
2020-02-24 16.8 16.2 16.68 16.44 25400.0 16.44
2020-02-21 17.76 17.04 17.28 17.28 18400.0 17.28
2020-02-20 17.52 17.04 17.28 17.52 17900.0 17.52
2020-02-19 17.64 16.8 17.64 17.28 98200.0 17.28
2020-02-18 17.76 16.8 17.52 17.4 31800.0 17.4