Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.490	0.490	0.470	0.470	0.470	9,700
2024-05-27	0.450	0.480	0.450	0.480	0.480	32,400
2024-05-24	0.500	0.500	0.450	0.450	0.450	59,300
2024-05-23	0.470	0.500	0.470	0.500	0.500	78,200
2024-05-22	0.470	0.500	0.460	0.490	0.490	51,600
2024-05-21	0.460	0.480	0.460	0.470	0.470	91,200
2024-05-17	0.470	0.490	0.470	0.480	0.480	56,900
2024-05-16	0.450	0.470	0.450	0.470	0.470	56,700
2024-05-15	0.450	0.450	0.450	0.450	0.450	14,900
2024-05-14	0.420	0.450	0.420	0.450	0.450	111,700
2024-05-13	0.410	0.430	0.410	0.420	0.420	71,700
2024-05-10	0.400	0.400	0.400	0.400	0.400	9,600
2024-05-09	0.400	0.410	0.400	0.400	0.400	30,000
2024-05-08	0.410	0.410	0.400	0.400	0.400	19,600
2024-05-07	0.410	0.410	0.400	0.410	0.410	35,700
2024-05-06	0.390	0.410	0.390	0.410	0.410	58,800
2024-05-03	0.400	0.410	0.390	0.390	0.390	148,300
2024-05-02	0.390	0.400	0.390	0.400	0.400	4,500
2024-05-01	0.390	0.400	0.380	0.380	0.380	36,500
2024-04-30	0.410	0.410	0.380	0.380	0.380	20,300
2024-04-29	0.360	0.410	0.360	0.410	0.410	327,300
2024-04-26	0.360	0.360	0.350	0.360	0.360	65,800
2024-04-25	0.350	0.360	0.350	0.350	0.350	128,500
2024-04-24	0.350	0.350	0.350	0.350	0.350	173,200
2024-04-23	0.360	0.360	0.350	0.350	0.350	59,600
2024-04-22	0.360	0.360	0.350	0.360	0.360	38,100
2024-04-19	0.360	0.360	0.360	0.360	0.360	10,000
2024-04-18	0.350	0.360	0.350	0.350	0.350	18,900
2024-04-17	0.350	0.360	0.350	0.360	0.360	35,300
2024-04-16	0.350	0.360	0.350	0.360	0.360	98,100
2024-04-15	0.360	0.370	0.350	0.350	0.350	76,600
2024-04-12	0.370	0.370	0.360	0.370	0.370	126,600
2024-04-11	0.390	0.390	0.360	0.380	0.380	44,100
2024-04-10	0.400	0.400	0.380	0.390	0.390	89,900
2024-04-09	0.400	0.410	0.400	0.410	0.410	8,500
2024-04-08	0.420	0.420	0.400	0.400	0.400	32,800
2024-04-05	0.400	0.430	0.390	0.430	0.430	151,700
2024-04-04	0.420	0.420	0.400	0.410	0.410	62,200
2024-04-03	0.430	0.430	0.390	0.420	0.420	64,500
2024-04-02	0.390	0.420	0.390	0.420	0.420	110,400
2024-04-01	0.360	0.390	0.360	0.390	0.390	336,900
2024-03-28	0.340	0.360	0.330	0.360	0.360	172,200
2024-03-27	0.340	0.350	0.340	0.340	0.340	103,700
2024-03-26	0.340	0.350	0.330	0.350	0.350	105,600
2024-03-25	0.350	0.350	0.340	0.350	0.350	56,800
2024-03-22	0.350	0.360	0.340	0.340	0.340	54,800
2024-03-21	0.350	0.350	0.330	0.330	0.330	40,300
2024-03-20	0.330	0.340	0.330	0.340	0.340	58,600
2024-03-19	0.330	0.340	0.330	0.330	0.330	31,000
2024-03-18	0.340	0.340	0.310	0.320	0.320	74,100
2024-03-15	0.320	0.340	0.320	0.330	0.330	9,100
2024-03-14	0.340	0.340	0.320	0.320	0.320	73,800
2024-03-13	0.340	0.340	0.340	0.340	0.340	6,500
2024-03-12	0.340	0.340	0.330	0.330	0.330	35,600
2024-03-11	0.340	0.350	0.340	0.340	0.340	19,500
2024-03-08	0.330	0.330	0.330	0.330	0.330	10,000
2024-03-07	0.340	0.340	0.340	0.340	0.340	7,000
2024-03-06	0.350	0.350	0.330	0.340	0.340	86,800
2024-03-05	0.360	0.360	0.350	0.350	0.350	30,100
2024-03-04	0.350	0.360	0.350	0.350	0.350	27,600

← NewerPage 11 of 21 · 1,255 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.