Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.310	0.320	0.310	0.310	0.310	39,300
2023-12-01	0.330	0.330	0.310	0.310	0.310	12,200
2023-11-30	0.330	0.330	0.320	0.330	0.330	50,800
2023-11-29	0.330	0.330	0.330	0.330	0.330	60,000
2023-11-28	0.340	0.340	0.330	0.330	0.330	66,500
2023-11-27	0.330	0.340	0.330	0.340	0.340	26,500
2023-11-24	0.330	0.340	0.330	0.330	0.330	50,100
2023-11-23	0.330	0.360	0.320	0.330	0.330	195,400
2023-11-22	0.360	0.360	0.330	0.330	0.330	285,700
2023-11-21	0.360	0.360	0.350	0.360	0.360	99,100
2023-11-20	0.380	0.380	0.350	0.360	0.360	201,700
2023-11-17	0.380	0.380	0.370	0.370	0.370	57,500
2023-11-16	0.380	0.390	0.380	0.380	0.380	202,900
2023-11-15	0.420	0.420	0.380	0.380	0.380	220,100
2023-11-14	0.390	0.420	0.390	0.410	0.410	156,400
2023-11-13	0.390	0.390	0.370	0.380	0.380	177,200
2023-11-10	0.450	0.450	0.360	0.380	0.380	268,000
2023-11-09	0.470	0.470	0.420	0.430	0.430	325,900
2023-11-08	0.510	0.520	0.490	0.490	0.490	275,100
2023-11-07	0.530	0.530	0.510	0.510	0.510	113,000
2023-11-06	0.540	0.550	0.540	0.540	0.540	69,400
2023-11-03	0.560	0.580	0.550	0.560	0.560	53,600
2023-11-02	0.540	0.560	0.540	0.560	0.560	51,300
2023-11-01	0.530	0.540	0.530	0.530	0.530	36,500
2023-10-31	0.530	0.540	0.520	0.530	0.530	176,300
2023-10-30	0.520	0.530	0.520	0.530	0.530	26,600
2023-10-27	0.540	0.550	0.540	0.550	0.550	50,600
2023-10-26	0.550	0.550	0.540	0.550	0.550	5,500
2023-10-25	0.550	0.560	0.540	0.550	0.550	103,700
2023-10-24	0.520	0.560	0.500	0.550	0.550	479,900
2023-10-23	0.550	0.550	0.520	0.540	0.540	148,700
2023-10-20	0.560	0.570	0.530	0.540	0.540	459,900
2023-10-19	0.560	0.590	0.560	0.570	0.570	53,500
2023-10-18	0.570	0.580	0.560	0.560	0.560	205,800
2023-10-17	0.570	0.600	0.570	0.580	0.580	186,600
2023-10-16	0.590	0.590	0.560	0.560	0.560	44,300
2023-10-13	0.610	0.610	0.570	0.580	0.580	79,700
2023-10-12	0.590	0.600	0.570	0.590	0.590	44,700
2023-10-11	0.600	0.600	0.580	0.580	0.580	21,000
2023-10-10	0.610	0.610	0.600	0.600	0.600	7,100
2023-10-06	0.580	0.620	0.580	0.600	0.600	31,800
2023-10-05	0.570	0.620	0.560	0.580	0.580	229,000
2023-10-04	0.560	0.560	0.560	0.560	0.560	33,500
2023-10-03	0.560	0.570	0.560	0.560	0.560	24,300
2023-10-02	0.570	0.580	0.550	0.560	0.560	94,000
2023-09-29	0.570	0.590	0.530	0.590	0.590	134,500
2023-09-28	0.580	0.580	0.570	0.580	0.580	15,800
2023-09-27	0.570	0.590	0.570	0.590	0.590	21,100
2023-09-26	0.590	0.590	0.560	0.560	0.560	49,900
2023-09-25	0.610	0.610	0.590	0.590	0.590	169,900
2023-09-22	0.610	0.610	0.600	0.600	0.600	32,300
2023-09-21	0.600	0.630	0.600	0.600	0.600	54,000
2023-09-20	0.620	0.620	0.600	0.620	0.620	141,800
2023-09-19	0.630	0.640	0.620	0.630	0.630	40,100
2023-09-18	0.610	0.630	0.600	0.620	0.620	77,300
2023-09-15	0.650	0.670	0.610	0.610	0.610	246,200
2023-09-14	0.640	0.680	0.630	0.650	0.650	168,200
2023-09-13	0.610	0.640	0.610	0.630	0.630	68,700
2023-09-12	0.590	0.620	0.590	0.610	0.610	62,000
2023-09-11	0.600	0.600	0.580	0.580	0.580	33,200

← NewerPage 13 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.