Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.480	0.480	0.470	0.470	0.470	16,600
2023-06-12	0.470	0.480	0.470	0.480	0.480	16,500
2023-06-09	0.470	0.480	0.460	0.480	0.480	20,300
2023-06-08	0.490	0.490	0.470	0.490	0.490	53,900
2023-06-07	0.500	0.500	0.490	0.490	0.490	18,500
2023-06-06	0.500	0.500	0.490	0.500	0.500	123,000
2023-06-05	0.500	0.510	0.500	0.500	0.500	62,000
2023-06-02	0.500	0.510	0.500	0.500	0.500	35,900
2023-06-01	0.500	0.520	0.500	0.520	0.520	36,200
2023-05-31	0.520	0.530	0.500	0.510	0.510	87,700
2023-05-30	0.520	0.520	0.510	0.520	0.520	70,300
2023-05-29	0.530	0.550	0.520	0.550	0.550	47,600
2023-05-26	0.530	0.530	0.520	0.520	0.520	8,100
2023-05-25	0.540	0.540	0.520	0.530	0.530	21,600
2023-05-24	0.550	0.560	0.540	0.540	0.540	20,800
2023-05-23	0.560	0.560	0.540	0.540	0.540	45,800
2023-05-19	0.560	0.590	0.550	0.560	0.560	76,300
2023-05-18	0.520	0.580	0.520	0.580	0.580	111,200
2023-05-17	0.530	0.550	0.520	0.520	0.520	45,200
2023-05-16	0.530	0.560	0.530	0.530	0.530	88,200
2023-05-15	0.530	0.550	0.520	0.550	0.550	66,400
2023-05-12	0.530	0.530	0.510	0.520	0.520	44,500
2023-05-11	0.540	0.540	0.530	0.530	0.530	10,100
2023-05-10	0.510	0.530	0.510	0.530	0.530	24,700
2023-05-09	0.520	0.520	0.520	0.520	0.520	8,000
2023-05-08	0.520	0.520	0.510	0.520	0.520	17,300
2023-05-05	0.510	0.530	0.510	0.520	0.520	45,800
2023-05-04	0.520	0.520	0.510	0.510	0.510	26,500
2023-05-03	0.510	0.520	0.510	0.520	0.520	101,500
2023-05-02	0.530	0.530	0.500	0.510	0.510	92,600
2023-05-01	0.520	0.520	0.520	0.520	0.520	32,000
2023-04-28	0.520	0.520	0.510	0.510	0.510	36,600
2023-04-27	0.520	0.520	0.520	0.520	0.520	9,400
2023-04-26	0.520	0.530	0.520	0.520	0.520	29,700
2023-04-25	0.530	0.530	0.520	0.530	0.530	35,500
2023-04-24	0.520	0.550	0.520	0.540	0.540	38,200
2023-04-21	0.520	0.530	0.510	0.510	0.510	12,200
2023-04-20	0.520	0.530	0.520	0.530	0.530	4,100
2023-04-19	0.520	0.530	0.510	0.530	0.530	73,400
2023-04-18	0.520	0.520	0.510	0.510	0.510	82,500
2023-04-17	0.520	0.520	0.500	0.510	0.510	47,000
2023-04-14	0.520	0.530	0.510	0.520	0.520	104,100
2023-04-13	0.520	0.520	0.500	0.510	0.510	86,000
2023-04-12	0.520	0.520	0.500	0.520	0.520	96,000
2023-04-11	0.530	0.550	0.520	0.540	0.540	48,100
2023-04-10	0.510	0.540	0.510	0.540	0.540	58,500
2023-04-06	0.520	0.520	0.500	0.510	0.510	54,200
2023-04-05	0.540	0.540	0.510	0.510	0.510	33,400
2023-04-04	0.580	0.580	0.520	0.540	0.540	133,200
2023-04-03	0.550	0.560	0.530	0.560	0.560	69,000
2023-03-31	0.540	0.560	0.510	0.520	0.520	316,200
2023-03-30	0.560	0.570	0.520	0.550	0.550	281,700
2023-03-29	0.580	0.660	0.550	0.560	0.560	181,300
2023-03-28	0.520	0.570	0.500	0.550	0.550	446,100
2023-03-27	0.560	0.560	0.520	0.520	0.520	238,900
2023-03-24	0.600	0.600	0.550	0.560	0.560	86,000
2023-03-23	0.680	0.680	0.580	0.580	0.580	61,400
2023-03-22	0.700	0.700	0.640	0.650	0.650	126,900
2023-03-21	0.610	0.710	0.610	0.700	0.700	184,300
2023-03-20	0.580	0.610	0.540	0.590	0.590	211,300

← NewerPage 15 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.