Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.340	0.350	0.340	0.340	0.340	17,800
2024-02-29	0.350	0.350	0.350	0.350	0.350	31,000
2024-02-28	0.340	0.350	0.340	0.350	0.350	3,500
2024-02-27	0.350	0.350	0.350	0.350	0.350	5,100
2024-02-26	0.350	0.350	0.350	0.350	0.350	25,200
2024-02-23	0.350	0.350	0.350	0.350	0.350	14,500
2024-02-22	0.350	0.350	0.350	0.350	0.350	12,500
2024-02-21	0.350	0.360	0.350	0.350	0.350	22,200
2024-02-20	0.350	0.350	0.340	0.350	0.350	24,300
2024-02-16	0.340	0.350	0.340	0.350	0.350	4,000
2024-02-15	0.350	0.350	0.340	0.350	0.350	7,000
2024-02-14	0.330	0.340	0.330	0.330	0.330	7,000
2024-02-13	0.330	0.340	0.320	0.330	0.330	112,600
2024-02-12	0.330	0.340	0.330	0.340	0.340	17,100
2024-02-09	0.340	0.340	0.340	0.340	0.340	6,900
2024-02-08	0.360	0.360	0.340	0.340	0.340	19,500
2024-02-07	0.360	0.360	0.340	0.340	0.340	25,200
2024-02-06	0.360	0.360	0.360	0.360	0.360	1,700
2024-02-05	0.350	0.360	0.350	0.360	0.360	10,100
2024-02-02	0.350	0.360	0.330	0.360	0.360	118,600
2024-02-01	0.350	0.360	0.350	0.360	0.360	32,000
2024-01-31	0.330	0.350	0.330	0.350	0.350	28,000
2024-01-30	0.340	0.340	0.320	0.320	0.320	29,700
2024-01-29	0.350	0.360	0.330	0.340	0.340	72,000
2024-01-26	0.360	0.370	0.350	0.350	0.350	303,200
2024-01-25	0.380	0.380	0.340	0.350	0.350	32,800
2024-01-24	0.370	0.380	0.360	0.380	0.380	28,500
2024-01-23	0.380	0.380	0.360	0.360	0.360	18,500
2024-01-22	0.360	0.380	0.340	0.350	0.350	62,300
2024-01-19	0.380	0.380	0.350	0.380	0.380	70,200
2024-01-18	0.420	0.420	0.380	0.380	0.380	71,400
2024-01-17	0.430	0.450	0.410	0.420	0.420	46,500
2024-01-16	0.500	0.500	0.440	0.450	0.450	83,700
2024-01-15	0.480	0.500	0.470	0.490	0.490	158,700
2024-01-12	0.450	0.470	0.450	0.470	0.470	151,200
2024-01-11	0.450	0.450	0.430	0.450	0.450	19,000
2024-01-10	0.440	0.500	0.430	0.460	0.460	159,900
2024-01-09	0.370	0.440	0.370	0.430	0.430	170,600
2024-01-08	0.350	0.380	0.350	0.380	0.380	57,500
2024-01-05	0.350	0.360	0.350	0.360	0.360	96,500
2024-01-04	0.340	0.360	0.340	0.340	0.340	59,900
2024-01-03	0.350	0.350	0.340	0.350	0.350	48,300
2024-01-02	0.360	0.370	0.350	0.350	0.350	43,200
2023-12-29	0.330	0.360	0.330	0.350	0.350	150,000
2023-12-28	0.300	0.330	0.300	0.330	0.330	190,200
2023-12-27	0.300	0.310	0.280	0.310	0.310	372,400
2023-12-22	0.280	0.310	0.280	0.300	0.300	258,100
2023-12-21	0.280	0.290	0.270	0.270	0.270	69,800
2023-12-20	0.300	0.300	0.280	0.290	0.290	137,400
2023-12-19	0.290	0.310	0.280	0.290	0.290	140,100
2023-12-18	0.300	0.300	0.280	0.280	0.280	79,300
2023-12-15	0.310	0.320	0.300	0.300	0.300	50,400
2023-12-14	0.310	0.330	0.300	0.320	0.320	219,200
2023-12-13	0.280	0.310	0.280	0.300	0.300	158,400
2023-12-12	0.280	0.300	0.280	0.290	0.290	64,400
2023-12-11	0.280	0.280	0.260	0.280	0.280	424,100
2023-12-08	0.300	0.310	0.290	0.300	0.300	190,000
2023-12-07	0.300	0.310	0.280	0.280	0.280	138,000
2023-12-06	0.310	0.310	0.300	0.300	0.300	274,600
2023-12-05	0.320	0.320	0.310	0.320	0.320	431,500

← NewerPage 12 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.