Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.610	0.620	0.610	0.610	0.610	65,800
2023-09-07	0.620	0.620	0.590	0.600	0.600	45,900
2023-09-06	0.640	0.640	0.620	0.630	0.630	8,500
2023-09-05	0.630	0.690	0.620	0.630	0.630	115,700
2023-09-01	0.580	0.650	0.570	0.640	0.640	110,600
2023-08-31	0.570	0.590	0.550	0.570	0.570	103,200
2023-08-30	0.570	0.570	0.530	0.550	0.550	67,200
2023-08-29	0.580	0.580	0.540	0.540	0.540	16,600
2023-08-28	0.560	0.570	0.550	0.550	0.550	68,200
2023-08-25	0.580	0.590	0.550	0.550	0.550	45,600
2023-08-24	0.600	0.600	0.570	0.570	0.570	39,400
2023-08-23	0.590	0.590	0.580	0.580	0.580	24,000
2023-08-22	0.590	0.610	0.590	0.600	0.600	29,300
2023-08-21	0.600	0.600	0.570	0.570	0.570	25,200
2023-08-18	0.580	0.620	0.580	0.590	0.590	30,300
2023-08-17	0.600	0.630	0.600	0.610	0.610	50,800
2023-08-16	0.630	0.640	0.580	0.590	0.590	93,200
2023-08-15	0.670	0.670	0.630	0.630	0.630	41,800
2023-08-14	0.710	0.710	0.670	0.690	0.690	79,800
2023-08-11	0.670	0.700	0.670	0.700	0.700	51,500
2023-08-10	0.740	0.740	0.670	0.680	0.680	249,000
2023-08-09	0.720	0.770	0.720	0.750	0.750	84,100
2023-08-08	0.730	0.730	0.700	0.710	0.710	97,900
2023-08-04	0.730	0.750	0.720	0.730	0.730	30,800
2023-08-03	0.710	0.730	0.710	0.730	0.730	36,200
2023-08-02	0.690	0.700	0.690	0.690	0.690	18,700
2023-08-01	0.710	0.720	0.690	0.700	0.700	106,500
2023-07-31	0.650	0.720	0.650	0.720	0.720	132,700
2023-07-28	0.660	0.660	0.640	0.650	0.650	23,700
2023-07-27	0.680	0.690	0.650	0.660	0.660	90,500
2023-07-26	0.690	0.690	0.680	0.680	0.680	17,600
2023-07-25	0.700	0.700	0.680	0.690	0.690	18,400
2023-07-24	0.660	0.690	0.660	0.680	0.680	70,600
2023-07-21	0.650	0.670	0.640	0.640	0.640	56,800
2023-07-20	0.620	0.670	0.610	0.670	0.670	114,300
2023-07-19	0.610	0.620	0.610	0.620	0.620	16,000
2023-07-18	0.630	0.630	0.600	0.600	0.600	11,000
2023-07-17	0.600	0.600	0.590	0.590	0.590	11,400
2023-07-14	0.600	0.620	0.590	0.590	0.590	19,800
2023-07-13	0.580	0.670	0.570	0.620	0.620	155,800
2023-07-12	0.590	0.590	0.570	0.580	0.580	38,000
2023-07-11	0.570	0.580	0.560	0.580	0.580	29,000
2023-07-10	0.590	0.590	0.550	0.560	0.560	30,900
2023-07-07	0.570	0.570	0.560	0.570	0.570	27,500
2023-07-06	0.580	0.580	0.550	0.550	0.550	50,600
2023-07-05	0.560	0.590	0.560	0.580	0.580	56,000
2023-07-04	0.570	0.570	0.560	0.570	0.570	106,000
2023-06-30	0.560	0.570	0.560	0.560	0.560	118,200
2023-06-29	0.540	0.570	0.540	0.550	0.550	20,600
2023-06-28	0.560	0.570	0.540	0.540	0.540	28,900
2023-06-27	0.580	0.580	0.540	0.540	0.540	63,600
2023-06-26	0.540	0.590	0.540	0.580	0.580	74,200
2023-06-23	0.570	0.570	0.530	0.540	0.540	68,400
2023-06-22	0.550	0.560	0.550	0.550	0.550	33,000
2023-06-21	0.530	0.580	0.530	0.570	0.570	54,800
2023-06-20	0.550	0.550	0.530	0.550	0.550	62,500
2023-06-19	0.540	0.560	0.540	0.560	0.560	15,000
2023-06-16	0.520	0.570	0.520	0.540	0.540	192,800
2023-06-15	0.480	0.540	0.470	0.500	0.500	222,300
2023-06-14	0.490	0.490	0.470	0.480	0.480	15,100

← NewerPage 14 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.