Cavvy Energy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.320	0.330	0.320	0.330	0.330	101,700
2024-08-21	0.340	0.340	0.320	0.320	0.320	139,000
2024-08-20	0.340	0.350	0.340	0.340	0.340	8,500
2024-08-19	0.350	0.350	0.340	0.340	0.340	8,600
2024-08-16	0.350	0.350	0.350	0.350	0.350	28,200
2024-08-15	0.350	0.360	0.350	0.360	0.360	12,700
2024-08-14	0.350	0.350	0.330	0.340	0.340	17,300
2024-08-13	0.330	0.340	0.320	0.340	0.340	41,800
2024-08-12	0.350	0.360	0.320	0.330	0.330	303,000
2024-08-09	0.330	0.340	0.330	0.340	0.340	10,500
2024-08-08	0.350	0.350	0.350	0.350	0.350	0
2024-08-07	0.360	0.360	0.350	0.350	0.350	11,700
2024-08-06	0.340	0.350	0.330	0.350	0.350	72,200
2024-08-02	0.350	0.350	0.350	0.350	0.350	133,300
2024-08-01	0.360	0.360	0.350	0.350	0.350	92,600
2024-07-31	0.360	0.360	0.350	0.350	0.350	1,500
2024-07-30	0.350	0.350	0.350	0.350	0.350	26,500
2024-07-29	0.360	0.360	0.350	0.350	0.350	21,300
2024-07-26	0.350	0.370	0.340	0.350	0.350	42,100
2024-07-25	0.350	0.350	0.330	0.340	0.340	11,500
2024-07-24	0.360	0.370	0.340	0.350	0.350	32,500
2024-07-23	0.340	0.350	0.340	0.350	0.350	33,500
2024-07-22	0.350	0.350	0.340	0.350	0.350	2,800
2024-07-19	0.340	0.350	0.340	0.340	0.340	5,900
2024-07-18	0.350	0.350	0.350	0.350	0.350	21,500
2024-07-17	0.350	0.360	0.350	0.350	0.350	77,500
2024-07-16	0.370	0.380	0.360	0.360	0.360	113,000
2024-07-15	0.370	0.370	0.360	0.370	0.370	7,100
2024-07-12	0.370	0.380	0.370	0.370	0.370	9,500
2024-07-11	0.370	0.380	0.370	0.370	0.370	14,000
2024-07-10	0.370	0.380	0.360	0.370	0.370	94,000
2024-07-09	0.380	0.380	0.360	0.380	0.380	53,500
2024-07-08	0.370	0.380	0.360	0.380	0.380	27,900
2024-07-05	0.350	0.380	0.350	0.370	0.370	6,800
2024-07-04	0.360	0.380	0.360	0.380	0.380	19,300
2024-07-03	0.360	0.370	0.350	0.360	0.360	57,700
2024-07-02	0.380	0.380	0.340	0.340	0.340	277,100
2024-06-28	0.390	0.390	0.390	0.390	0.390	5,000
2024-06-27	0.400	0.400	0.380	0.380	0.380	25,000
2024-06-26	0.370	0.380	0.360	0.370	0.370	48,300
2024-06-25	0.370	0.370	0.360	0.360	0.360	4,900
2024-06-24	0.360	0.370	0.360	0.370	0.370	12,000
2024-06-21	0.370	0.370	0.350	0.360	0.360	290,200
2024-06-20	0.360	0.370	0.360	0.370	0.370	56,700
2024-06-19	0.370	0.370	0.360	0.360	0.360	55,500
2024-06-18	0.370	0.370	0.360	0.370	0.370	3,600
2024-06-17	0.360	0.380	0.360	0.360	0.360	3,500
2024-06-14	0.370	0.380	0.360	0.360	0.360	13,000
2024-06-13	0.370	0.370	0.370	0.370	0.370	3,500
2024-06-12	0.360	0.380	0.360	0.380	0.380	13,600
2024-06-11	0.370	0.380	0.360	0.360	0.360	140,200
2024-06-10	0.370	0.370	0.360	0.360	0.360	81,600
2024-06-07	0.390	0.390	0.360	0.370	0.370	100,800
2024-06-06	0.380	0.400	0.380	0.390	0.390	70,800
2024-06-05	0.370	0.380	0.360	0.380	0.380	63,400
2024-06-04	0.420	0.420	0.370	0.390	0.390	286,100
2024-06-03	0.420	0.440	0.420	0.420	0.420	33,200
2024-05-31	0.450	0.450	0.420	0.420	0.420	75,200
2024-05-30	0.460	0.480	0.450	0.450	0.450	62,300
2024-05-29	0.490	0.490	0.470	0.470	0.470	12,500

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.