NYSE - Delayed Quote • USD
Companhia Paranaense de Energia - COPEL (ELP)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 7.10 | 7.12 | 6.98 | 7.08 | 7.08 | 310,300 |
| Apr 17, 2024 | 7.10 | 7.11 | 6.99 | 7.07 | 7.07 | 245,000 |
| Apr 16, 2024 | 7.00 | 7.11 | 6.91 | 7.05 | 7.05 | 409,500 |
| Apr 15, 2024 | 7.15 | 7.20 | 7.09 | 7.14 | 7.14 | 203,000 |
| Apr 12, 2024 | 7.30 | 7.35 | 7.15 | 7.24 | 7.24 | 230,400 |
| Apr 11, 2024 | 7.50 | 7.53 | 7.25 | 7.28 | 7.28 | 589,600 |
| Apr 10, 2024 | 7.71 | 7.71 | 7.51 | 7.52 | 7.52 | 227,100 |
| Apr 9, 2024 | 7.85 | 7.86 | 7.76 | 7.86 | 7.86 | 275,800 |
| Apr 8, 2024 | 7.70 | 7.84 | 7.69 | 7.79 | 7.79 | 259,200 |
| Apr 5, 2024 | 7.80 | 7.81 | 7.60 | 7.70 | 7.70 | 163,100 |
| Apr 4, 2024 | 7.74 | 7.89 | 7.74 | 7.80 | 7.80 | 271,700 |
| Apr 3, 2024 | 7.56 | 7.71 | 7.46 | 7.66 | 7.66 | 175,800 |
| Apr 2, 2024 | 7.52 | 7.61 | 7.44 | 7.60 | 7.60 | 332,000 |
| Apr 1, 2024 | 7.71 | 7.71 | 7.53 | 7.53 | 7.53 | 382,700 |
| Mar 28, 2024 | 7.86 | 7.90 | 7.63 | 7.72 | 7.72 | 742,000 |
| Mar 27, 2024 | 7.80 | 7.90 | 7.76 | 7.88 | 7.88 | 200,500 |
| Mar 26, 2024 | 7.86 | 7.88 | 7.73 | 7.78 | 7.78 | 392,600 |
| Mar 25, 2024 | 8.00 | 8.05 | 7.87 | 7.91 | 7.91 | 304,800 |
| Mar 22, 2024 | 8.05 | 8.14 | 7.96 | 8.01 | 8.01 | 302,500 |
| Mar 21, 2024 | 7.99 | 8.12 | 7.92 | 8.04 | 8.04 | 460,600 |
| Mar 20, 2024 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 213,000 |
| Mar 19, 2024 | 7.68 | 7.84 | 7.68 | 7.81 | 7.81 | 265,800 |
| Mar 18, 2024 | 7.85 | 7.89 | 7.70 | 7.71 | 7.71 | 220,200 |
| Mar 15, 2024 | 7.93 | 7.98 | 7.78 | 7.82 | 7.82 | 552,700 |
| Mar 14, 2024 | 7.98 | 7.98 | 7.90 | 7.92 | 7.92 | 174,800 |
| Mar 13, 2024 | 8.07 | 8.14 | 7.94 | 7.97 | 7.97 | 269,400 |
| Mar 12, 2024 | 8.04 | 8.11 | 7.97 | 8.09 | 8.09 | 271,900 |
| Mar 11, 2024 | 8.15 | 8.16 | 8.04 | 8.06 | 8.06 | 237,900 |
| Mar 8, 2024 | 8.11 | 8.20 | 8.08 | 8.15 | 8.15 | 228,200 |
| Mar 7, 2024 | 8.20 | 8.22 | 8.08 | 8.22 | 8.22 | 212,600 |
| Mar 6, 2024 | 8.25 | 8.30 | 8.16 | 8.20 | 8.20 | 347,500 |
| Mar 5, 2024 | 8.17 | 8.25 | 8.11 | 8.15 | 8.15 | 400,900 |
| Mar 4, 2024 | 8.09 | 8.15 | 8.07 | 8.14 | 8.14 | 204,100 |
| Mar 1, 2024 | 8.15 | 8.20 | 8.07 | 8.10 | 8.10 | 497,100 |
| Feb 29, 2024 | 8.20 | 8.26 | 8.16 | 8.25 | 8.25 | 259,200 |
| Feb 28, 2024 | 8.21 | 8.29 | 8.19 | 8.26 | 8.26 | 466,200 |
| Feb 27, 2024 | 8.24 | 8.34 | 8.24 | 8.34 | 8.34 | 322,200 |
| Feb 26, 2024 | 8.19 | 8.25 | 8.11 | 8.12 | 8.12 | 407,200 |
| Feb 23, 2024 | 8.20 | 8.21 | 8.11 | 8.13 | 8.13 | 218,900 |
| Feb 22, 2024 | 8.28 | 8.30 | 8.21 | 8.26 | 8.26 | 244,600 |
| Feb 21, 2024 | 8.34 | 8.34 | 8.19 | 8.25 | 8.25 | 359,200 |
| Feb 20, 2024 | 8.38 | 8.51 | 8.37 | 8.44 | 8.44 | 453,200 |
| Feb 16, 2024 | 8.18 | 8.26 | 8.15 | 8.20 | 8.20 | 434,400 |
| Feb 15, 2024 | 8.23 | 8.30 | 8.15 | 8.17 | 8.17 | 297,500 |
| Feb 14, 2024 | 7.91 | 8.18 | 7.90 | 8.16 | 8.16 | 799,500 |
| Feb 13, 2024 | 8.07 | 8.07 | 7.88 | 7.90 | 7.90 | 264,800 |
| Feb 12, 2024 | 8.19 | 8.20 | 8.03 | 8.19 | 8.19 | 216,900 |
| Feb 9, 2024 | 8.06 | 8.22 | 8.04 | 8.20 | 8.20 | 267,800 |
| Feb 8, 2024 | 8.11 | 8.13 | 8.02 | 8.02 | 8.02 | 217,300 |
| Feb 7, 2024 | 8.15 | 8.27 | 8.14 | 8.23 | 8.23 | 185,300 |
| Feb 6, 2024 | 8.17 | 8.24 | 8.13 | 8.23 | 8.23 | 209,700 |
| Feb 5, 2024 | 8.03 | 8.11 | 7.88 | 8.05 | 8.05 | 346,400 |
| Feb 2, 2024 | 8.09 | 8.13 | 8.01 | 8.09 | 8.09 | 282,000 |
| Feb 1, 2024 | 8.15 | 8.29 | 8.11 | 8.29 | 8.29 | 304,600 |
| Jan 31, 2024 | 8.11 | 8.26 | 8.11 | 8.13 | 8.13 | 670,900 |
| Jan 30, 2024 | 7.99 | 8.01 | 7.92 | 7.97 | 7.97 | 3,015,900 |
| Jan 29, 2024 | 8.07 | 8.16 | 8.02 | 8.05 | 8.05 | 378,600 |
| Jan 26, 2024 | 8.18 | 8.19 | 8.08 | 8.19 | 8.19 | 580,500 |
| Jan 25, 2024 | 8.09 | 8.17 | 8.07 | 8.17 | 8.17 | 286,300 |
| Jan 24, 2024 | 8.16 | 8.18 | 7.99 | 8.08 | 8.08 | 994,100 |
| Jan 23, 2024 | 7.99 | 8.05 | 7.88 | 8.02 | 8.02 | 584,600 |
| Jan 22, 2024 | 8.07 | 8.09 | 7.84 | 7.89 | 7.89 | 637,400 |
| Jan 19, 2024 | 8.04 | 8.10 | 8.00 | 8.10 | 8.10 | 419,300 |
| Jan 18, 2024 | 8.11 | 8.14 | 7.98 | 8.07 | 8.07 | 454,500 |
| Jan 17, 2024 | 8.17 | 8.29 | 8.16 | 8.22 | 8.22 | 610,500 |
| Jan 16, 2024 | 8.27 | 8.29 | 8.13 | 8.20 | 8.20 | 557,900 |
| Jan 12, 2024 | 8.36 | 8.42 | 8.29 | 8.35 | 8.35 | 425,500 |
| Jan 11, 2024 | 8.41 | 8.43 | 8.29 | 8.35 | 8.35 | 480,400 |
| Jan 10, 2024 | 8.27 | 8.30 | 8.19 | 8.27 | 8.27 | 762,100 |
| Jan 9, 2024 | 8.23 | 8.39 | 8.18 | 8.32 | 8.32 | 1,029,600 |
| Jan 8, 2024 | 8.24 | 8.29 | 8.18 | 8.29 | 8.29 | 617,500 |
| Jan 5, 2024 | 8.22 | 8.34 | 8.13 | 8.32 | 8.32 | 622,900 |
| Jan 4, 2024 | 8.05 | 8.17 | 8.03 | 8.14 | 8.14 | 497,100 |
| Jan 3, 2024 | 8.19 | 8.36 | 8.19 | 8.26 | 8.26 | 687,000 |
| Jan 2, 2024 | 8.52 | 8.52 | 8.26 | 8.29 | 8.29 | 1,075,800 |
| Dec 29, 2023 | 8.71 | 8.91 | 8.32 | 8.48 | 8.48 | 2,517,700 |
| Dec 28, 2023 | 10.55 | 10.55 | 10.40 | 10.49 | 10.49 | 451,400 |
| Dec 27, 2023 | 10.52 | 10.64 | 10.48 | 10.55 | 10.55 | 393,900 |
| Dec 26, 2023 | 10.25 | 10.54 | 10.25 | 10.52 | 10.52 | 567,200 |
| Dec 22, 2023 | 10.16 | 10.33 | 10.16 | 10.23 | 10.23 | 335,300 |
| Dec 21, 2023 | 10.08 | 10.17 | 10.06 | 10.16 | 10.16 | 380,600 |
| Dec 20, 2023 | 10.14 | 10.15 | 9.92 | 9.93 | 9.93 | 458,700 |
| Dec 19, 2023 | 10.05 | 10.19 | 10.01 | 10.15 | 10.15 | 696,800 |
| Dec 18, 2023 | 9.82 | 9.97 | 9.77 | 9.93 | 9.93 | 716,700 |
| Dec 15, 2023 | 9.94 | 9.94 | 9.76 | 9.81 | 9.81 | 1,509,000 |
| Dec 14, 2023 | 10.06 | 10.20 | 9.92 | 9.97 | 9.97 | 813,200 |
| Dec 13, 2023 | 9.59 | 9.90 | 9.58 | 9.88 | 9.88 | 1,035,900 |
| Dec 12, 2023 | 9.55 | 9.57 | 9.46 | 9.54 | 9.54 | 451,500 |
| Dec 11, 2023 | 9.55 | 9.58 | 9.48 | 9.58 | 9.58 | 652,000 |
| Dec 8, 2023 | 9.60 | 9.71 | 9.55 | 9.60 | 9.60 | 739,000 |
| Dec 7, 2023 | 9.62 | 9.63 | 9.51 | 9.61 | 9.61 | 434,000 |
| Dec 6, 2023 | 9.60 | 9.62 | 9.49 | 9.59 | 9.59 | 447,900 |
| Dec 5, 2023 | 9.28 | 9.51 | 9.25 | 9.50 | 9.50 | 654,300 |
| Dec 4, 2023 | 9.41 | 9.41 | 9.15 | 9.25 | 9.25 | 794,800 |
| Dec 1, 2023 | 9.45 | 9.56 | 9.38 | 9.51 | 9.51 | 566,100 |
| Nov 30, 2023 | 9.45 | 9.64 | 9.35 | 9.60 | 9.60 | 973,500 |
| Nov 29, 2023 | 9.54 | 9.61 | 9.45 | 9.53 | 9.53 | 623,600 |
| Nov 28, 2023 | 9.59 | 9.77 | 9.55 | 9.61 | 9.61 | 711,500 |
| Nov 27, 2023 | 9.56 | 9.61 | 9.41 | 9.58 | 9.58 | 923,200 |
| Nov 24, 2023 | 9.45 | 9.51 | 9.38 | 9.51 | 9.51 | 402,400 |
| Nov 22, 2023 | 9.50 | 9.51 | 9.32 | 9.44 | 9.44 | 625,300 |
| Nov 21, 2023 | 9.43 | 9.48 | 9.30 | 9.40 | 9.40 | 547,400 |
| Nov 20, 2023 | 9.38 | 9.55 | 9.37 | 9.55 | 9.55 | 504,000 |
| Nov 17, 2023 | 9.45 | 9.62 | 9.40 | 9.43 | 9.43 | 1,001,800 |
| Nov 16, 2023 | 9.53 | 9.61 | 9.42 | 9.52 | 9.52 | 1,365,500 |
| Nov 15, 2023 | 9.44 | 9.59 | 9.40 | 9.50 | 9.50 | 607,300 |
| Nov 14, 2023 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 846,400 |
| Nov 13, 2023 | 8.97 | 9.08 | 8.90 | 9.08 | 9.08 | 1,206,300 |
| Nov 10, 2023 | 8.88 | 9.04 | 8.85 | 9.04 | 9.04 | 1,272,300 |
| Nov 9, 2023 | 8.73 | 8.86 | 8.65 | 8.79 | 8.79 | 1,027,400 |
| Nov 8, 2023 | 8.99 | 9.02 | 8.78 | 8.82 | 8.82 | 776,500 |
| Nov 7, 2023 | 8.99 | 9.09 | 8.96 | 9.01 | 9.01 | 461,300 |
| Nov 6, 2023 | 8.76 | 8.91 | 8.73 | 8.91 | 8.91 | 739,800 |
| Nov 3, 2023 | 8.75 | 8.84 | 8.67 | 8.78 | 8.78 | 481,800 |
| Nov 2, 2023 | 8.52 | 8.63 | 8.52 | 8.58 | 8.58 | 781,900 |
| Nov 1, 2023 | 8.18 | 8.49 | 8.17 | 8.47 | 8.47 | 623,800 |
| Oct 31, 2023 | 8.06 | 8.16 | 8.02 | 8.16 | 8.16 | 562,300 |
| Oct 30, 2023 | 8.34 | 8.40 | 8.08 | 8.18 | 8.18 | 459,200 |
| Oct 27, 2023 | 8.55 | 8.58 | 8.25 | 8.26 | 8.26 | 329,200 |
| Oct 26, 2023 | 8.32 | 8.48 | 8.31 | 8.46 | 8.46 | 629,000 |
| Oct 25, 2023 | 8.25 | 8.25 | 8.12 | 8.15 | 8.15 | 446,100 |
| Oct 24, 2023 | 8.24 | 8.33 | 8.20 | 8.25 | 8.25 | 548,000 |
| Oct 23, 2023 | 8.07 | 8.27 | 8.06 | 8.20 | 8.20 | 391,500 |
| Oct 20, 2023 | 8.09 | 8.15 | 8.00 | 8.14 | 8.14 | 376,800 |
| Oct 19, 2023 | 8.00 | 8.23 | 8.00 | 8.14 | 8.14 | 490,600 |
| Oct 18, 2023 | 7.98 | 8.01 | 7.80 | 7.85 | 7.85 | 761,800 |
| Oct 17, 2023 | 8.14 | 8.23 | 8.08 | 8.18 | 8.18 | 619,300 |
| Oct 16, 2023 | 8.18 | 8.26 | 8.13 | 8.26 | 8.26 | 436,000 |
| Oct 13, 2023 | 8.23 | 8.29 | 8.08 | 8.15 | 8.15 | 450,900 |
| Oct 12, 2023 | 8.33 | 8.33 | 8.15 | 8.16 | 8.16 | 261,900 |
| Oct 11, 2023 | 8.30 | 8.34 | 8.20 | 8.34 | 8.34 | 513,600 |
| Oct 10, 2023 | 8.10 | 8.31 | 8.10 | 8.31 | 8.31 | 460,200 |
| Oct 9, 2023 | 7.84 | 8.05 | 7.79 | 8.05 | 8.05 | 470,900 |
| Oct 6, 2023 | 7.78 | 7.94 | 7.63 | 7.94 | 7.94 | 593,300 |
| Oct 5, 2023 | 8.02 | 8.09 | 7.82 | 7.91 | 7.91 | 534,300 |
| Oct 4, 2023 | 8.07 | 8.09 | 7.96 | 8.06 | 8.06 | 796,700 |
| Oct 3, 2023 | 8.26 | 8.28 | 8.01 | 8.06 | 8.06 | 709,500 |
| Oct 2, 2023 | 0.33 Dividend | |||||
| Oct 2, 2023 | 8.44 | 8.49 | 8.27 | 8.39 | 8.39 | 598,100 |
| Sep 29, 2023 | 8.82 | 8.89 | 8.72 | 8.77 | 8.44 | 2,235,000 |
| Sep 28, 2023 | 8.52 | 8.71 | 8.48 | 8.68 | 8.35 | 629,200 |
| Sep 27, 2023 | 8.80 | 8.80 | 8.41 | 8.54 | 8.22 | 905,000 |
| Sep 26, 2023 | 9.06 | 9.12 | 8.86 | 8.92 | 8.58 | 564,100 |
| Sep 25, 2023 | 8.91 | 9.12 | 8.89 | 9.11 | 8.76 | 999,900 |
| Sep 22, 2023 | 9.00 | 9.03 | 8.92 | 9.00 | 8.66 | 402,700 |
| Sep 21, 2023 | 8.99 | 9.12 | 8.89 | 8.96 | 8.62 | 1,564,500 |
| Sep 20, 2023 | 9.14 | 9.22 | 9.09 | 9.20 | 8.85 | 918,100 |
| Sep 19, 2023 | 9.18 | 9.30 | 9.05 | 9.14 | 8.79 | 676,800 |
| Sep 18, 2023 | 9.23 | 9.23 | 8.97 | 9.02 | 8.68 | 1,345,000 |
| Sep 15, 2023 | 9.06 | 9.24 | 9.05 | 9.24 | 8.89 | 1,172,300 |
| Sep 14, 2023 | 9.01 | 9.09 | 8.93 | 9.06 | 8.72 | 713,700 |
| Sep 13, 2023 | 8.80 | 9.05 | 8.78 | 8.93 | 8.59 | 867,100 |
| Sep 12, 2023 | 8.53 | 8.77 | 8.52 | 8.77 | 8.44 | 645,100 |
| Sep 11, 2023 | 8.48 | 8.62 | 8.40 | 8.57 | 8.24 | 339,300 |
| Sep 8, 2023 | 8.31 | 8.39 | 8.24 | 8.39 | 8.07 | 430,700 |
| Sep 7, 2023 | 8.31 | 8.37 | 8.27 | 8.30 | 7.98 | 268,100 |
| Sep 6, 2023 | 8.41 | 8.49 | 8.32 | 8.34 | 8.02 | 285,000 |
| Sep 5, 2023 | 8.49 | 8.57 | 8.44 | 8.53 | 8.21 | 421,100 |
| Sep 1, 2023 | 8.65 | 8.67 | 8.56 | 8.67 | 8.34 | 864,000 |
| Aug 31, 2023 | 8.78 | 8.80 | 8.53 | 8.55 | 8.23 | 577,300 |
| Aug 30, 2023 | 8.86 | 8.92 | 8.81 | 8.88 | 8.54 | 774,800 |
| Aug 29, 2023 | 8.87 | 8.99 | 8.77 | 8.99 | 8.65 | 708,600 |
| Aug 28, 2023 | 8.82 | 8.91 | 8.74 | 8.91 | 8.57 | 967,600 |
| Aug 25, 2023 | 8.76 | 8.99 | 8.70 | 8.89 | 8.55 | 1,708,700 |
| Aug 24, 2023 | 8.82 | 8.90 | 8.75 | 8.76 | 8.43 | 388,200 |
| Aug 23, 2023 | 8.67 | 8.88 | 8.67 | 8.88 | 8.54 | 1,074,100 |
| Aug 22, 2023 | 8.63 | 8.69 | 8.57 | 8.67 | 8.34 | 480,300 |
| Aug 21, 2023 | 8.54 | 8.57 | 8.40 | 8.52 | 8.20 | 618,800 |
| Aug 18, 2023 | 8.55 | 8.66 | 8.52 | 8.63 | 8.30 | 471,300 |
| Aug 17, 2023 | 8.70 | 8.71 | 8.51 | 8.64 | 8.31 | 527,600 |
| Aug 16, 2023 | 8.68 | 8.78 | 8.62 | 8.62 | 8.29 | 351,700 |
| Aug 15, 2023 | 8.90 | 8.91 | 8.63 | 8.71 | 8.38 | 528,800 |
| Aug 14, 2023 | 9.03 | 9.04 | 8.83 | 8.86 | 8.52 | 499,700 |
| Aug 11, 2023 | 8.90 | 9.05 | 8.90 | 9.05 | 8.71 | 381,700 |
| Aug 10, 2023 | 8.82 | 8.92 | 8.80 | 8.84 | 8.50 | 387,600 |
| Aug 9, 2023 | 8.72 | 8.87 | 8.64 | 8.74 | 8.41 | 726,400 |
| Aug 8, 2023 | 8.67 | 8.84 | 8.60 | 8.72 | 8.39 | 600,800 |
| Aug 7, 2023 | 8.64 | 8.71 | 8.61 | 8.69 | 8.36 | 520,600 |
| Aug 4, 2023 | 8.71 | 8.79 | 8.64 | 8.64 | 8.31 | 454,600 |
| Aug 3, 2023 | 8.65 | 8.67 | 8.49 | 8.54 | 8.22 | 1,684,100 |
| Aug 2, 2023 | 8.68 | 8.88 | 8.64 | 8.81 | 8.48 | 344,900 |
| Aug 1, 2023 | 8.65 | 8.94 | 8.61 | 8.67 | 8.34 | 256,500 |
| Jul 31, 2023 | 8.65 | 8.76 | 8.62 | 8.66 | 8.33 | 240,100 |
| Jul 28, 2023 | 8.66 | 8.69 | 8.58 | 8.64 | 8.31 | 179,200 |
| Jul 27, 2023 | 8.91 | 8.91 | 8.56 | 8.56 | 8.23 | 201,200 |
| Jul 26, 2023 | 8.69 | 9.02 | 8.68 | 8.92 | 8.58 | 409,900 |
| Jul 25, 2023 | 8.60 | 8.68 | 8.55 | 8.59 | 8.26 | 212,700 |
| Jul 24, 2023 | 8.32 | 8.59 | 8.26 | 8.47 | 8.15 | 373,600 |
| Jul 21, 2023 | 8.28 | 8.35 | 8.25 | 8.27 | 7.96 | 663,200 |
| Jul 20, 2023 | 8.21 | 8.24 | 8.15 | 8.15 | 7.84 | 105,800 |
| Jul 19, 2023 | 8.14 | 8.25 | 8.11 | 8.17 | 7.86 | 112,800 |
| Jul 18, 2023 | 8.19 | 8.21 | 8.07 | 8.13 | 7.82 | 146,700 |
| Jul 17, 2023 | 8.29 | 8.34 | 8.19 | 8.23 | 7.92 | 346,500 |
| Jul 14, 2023 | 8.35 | 8.35 | 8.27 | 8.33 | 8.01 | 141,000 |
| Jul 13, 2023 | 8.27 | 8.40 | 8.27 | 8.39 | 8.07 | 252,000 |
| Jul 12, 2023 | 8.26 | 8.34 | 8.22 | 8.24 | 7.93 | 193,000 |
| Jul 11, 2023 | 7.99 | 8.23 | 7.89 | 8.19 | 7.88 | 452,700 |
| Jul 10, 2023 | 8.25 | 8.25 | 8.10 | 8.11 | 7.80 | 157,000 |
| Jul 7, 2023 | 8.20 | 8.32 | 8.20 | 8.31 | 7.99 | 273,000 |
| Jul 6, 2023 | 8.19 | 8.21 | 8.04 | 8.07 | 7.76 | 328,000 |
| Jul 5, 2023 | 8.32 | 8.39 | 8.27 | 8.30 | 7.98 | 274,000 |
| Jul 3, 2023 | 8.51 | 8.58 | 8.44 | 8.48 | 8.16 | 158,200 |
| Jun 30, 2023 | 8.35 | 8.67 | 8.35 | 8.61 | 8.28 | 339,900 |
| Jun 29, 2023 | 8.35 | 8.42 | 8.19 | 8.38 | 8.06 | 538,600 |
| Jun 28, 2023 | 8.03 | 8.06 | 7.95 | 7.99 | 7.69 | 113,400 |
| Jun 27, 2023 | 8.28 | 8.28 | 8.00 | 8.09 | 7.78 | 118,700 |
| Jun 26, 2023 | 8.34 | 8.34 | 8.16 | 8.25 | 7.94 | 129,700 |
| Jun 23, 2023 | 8.03 | 8.44 | 8.03 | 8.29 | 7.98 | 337,600 |
| Jun 22, 2023 | 8.13 | 8.18 | 7.91 | 7.97 | 7.67 | 152,900 |
| Jun 21, 2023 | 8.10 | 8.21 | 8.09 | 8.20 | 7.89 | 154,900 |
| Jun 20, 2023 | 8.05 | 8.22 | 8.05 | 8.13 | 7.82 | 565,000 |
| Jun 16, 2023 | 7.96 | 8.07 | 7.89 | 8.04 | 7.73 | 2,045,900 |
| Jun 15, 2023 | 8.05 | 8.18 | 7.98 | 8.14 | 7.83 | 454,900 |
| Jun 14, 2023 | 7.95 | 8.05 | 7.92 | 8.04 | 7.73 | 343,500 |
| Jun 13, 2023 | 8.03 | 8.06 | 7.93 | 7.96 | 7.66 | 420,100 |
| Jun 12, 2023 | 8.03 | 8.09 | 7.97 | 8.06 | 7.75 | 453,000 |
| Jun 9, 2023 | 7.84 | 8.22 | 7.84 | 8.05 | 7.74 | 739,900 |
| Jun 8, 2023 | 7.63 | 7.75 | 7.62 | 7.66 | 7.37 | 207,000 |
| Jun 7, 2023 | 7.56 | 7.65 | 7.53 | 7.62 | 7.33 | 194,700 |
| Jun 6, 2023 | 7.36 | 7.53 | 7.34 | 7.46 | 7.18 | 288,400 |
| Jun 5, 2023 | 7.35 | 7.40 | 7.30 | 7.37 | 7.09 | 161,200 |
| Jun 2, 2023 | 7.33 | 7.39 | 7.28 | 7.31 | 7.03 | 406,400 |
| Jun 1, 2023 | 7.14 | 7.28 | 6.99 | 7.27 | 6.99 | 334,900 |
| May 31, 2023 | 7.28 | 7.28 | 7.06 | 7.14 | 6.87 | 294,700 |
| May 30, 2023 | 7.44 | 7.44 | 7.25 | 7.31 | 7.03 | 292,700 |
| May 26, 2023 | 7.43 | 7.50 | 7.37 | 7.46 | 7.18 | 173,800 |
| May 25, 2023 | 7.41 | 7.48 | 7.27 | 7.39 | 7.11 | 265,100 |
| May 24, 2023 | 7.52 | 7.53 | 7.39 | 7.39 | 7.11 | 267,900 |
| May 23, 2023 | 7.36 | 7.50 | 7.36 | 7.43 | 7.15 | 235,500 |
| May 22, 2023 | 7.38 | 7.43 | 7.33 | 7.36 | 7.08 | 193,700 |
| May 19, 2023 | 7.38 | 7.44 | 7.34 | 7.38 | 7.10 | 363,700 |
| May 18, 2023 | 7.41 | 7.41 | 7.28 | 7.40 | 7.12 | 199,600 |
| May 17, 2023 | 7.60 | 7.62 | 7.44 | 7.49 | 7.21 | 173,000 |
| May 16, 2023 | 7.70 | 7.76 | 7.55 | 7.57 | 7.28 | 185,400 |
| May 15, 2023 | 7.65 | 7.70 | 7.55 | 7.69 | 7.40 | 207,600 |
| May 12, 2023 | 7.69 | 7.78 | 7.61 | 7.63 | 7.34 | 263,100 |
| May 11, 2023 | 7.58 | 7.78 | 7.52 | 7.73 | 7.44 | 289,700 |
| May 10, 2023 | 7.77 | 7.87 | 7.69 | 7.78 | 7.48 | 223,800 |
| May 9, 2023 | 7.41 | 7.69 | 7.40 | 7.64 | 7.35 | 153,900 |
| May 8, 2023 | 7.62 | 7.63 | 7.47 | 7.49 | 7.21 | 131,900 |
| May 5, 2023 | 7.69 | 7.74 | 7.64 | 7.67 | 7.38 | 220,900 |
| May 4, 2023 | 7.67 | 7.71 | 7.50 | 7.64 | 7.35 | 255,900 |
| May 3, 2023 | 7.67 | 7.72 | 7.57 | 7.62 | 7.33 | 288,800 |
| May 2, 2023 | 7.66 | 7.70 | 7.62 | 7.65 | 7.36 | 161,700 |
| May 1, 2023 | 7.73 | 7.76 | 7.64 | 7.67 | 7.38 | 150,900 |
| Apr 28, 2023 | 7.65 | 7.75 | 7.57 | 7.74 | 7.45 | 303,400 |
| Apr 27, 2023 | 7.57 | 7.73 | 7.53 | 7.67 | 7.38 | 176,400 |
| Apr 26, 2023 | 7.57 | 7.57 | 7.42 | 7.49 | 7.21 | 169,300 |
| Apr 25, 2023 | 7.43 | 7.52 | 7.34 | 7.52 | 7.23 | 291,400 |
| Apr 24, 2023 | 7.45 | 7.53 | 7.36 | 7.47 | 7.19 | 190,900 |
| Apr 21, 2023 | 7.44 | 7.49 | 7.29 | 7.39 | 7.11 | 200,400 |
| Apr 20, 2023 | 7.33 | 7.43 | 7.33 | 7.42 | 7.14 | 198,400 |
| Apr 19, 2023 | 7.43 | 7.50 | 7.30 | 7.35 | 7.07 | 398,600 |
Related Tickers
CIG Companhia Energética de Minas Gerais - CEMIG
2.4400
+0.83%
NWE NorthWestern Energy Group, Inc.
48.93
+0.85%
UTL Unitil Corporation
49.15
+1.21%
BIP-PB Brookfield Infrastructure Partners L.P.
16.75
-1.99%
IBDSF Iberdrola, S.A.
12.12
+0.79%
AVA Avista Corporation
34.36
+1.87%
AES The AES Corporation
16.27
+0.81%
EOAN.DE E.ON SE
12.26
+0.99%
BIP-PA Brookfield Infrastructure Partners L.P.
17.33
-1.38%
EMAE4.SA Empresa Metropolitana de Águas e Energia S.A.
76.00
+11.39%