Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.600	0.600	0.560	0.560	0.560	362,900
2023-03-16	0.610	0.610	0.570	0.610	0.610	368,200
2023-03-15	0.630	0.630	0.570	0.620	0.620	199,600
2023-03-14	0.640	0.690	0.640	0.660	0.660	124,900
2023-03-13	0.650	0.670	0.590	0.660	0.660	161,000
2023-03-10	0.670	0.690	0.640	0.660	0.660	149,000
2023-03-09	0.720	0.720	0.670	0.690	0.690	56,200
2023-03-08	0.730	0.730	0.670	0.710	0.710	132,300
2023-03-07	0.740	0.740	0.730	0.740	0.740	115,600
2023-03-06	0.770	0.780	0.740	0.750	0.750	241,000
2023-03-03	0.750	0.800	0.740	0.770	0.770	274,800
2023-03-02	0.760	0.780	0.730	0.740	0.740	120,800
2023-03-01	0.760	0.780	0.750	0.780	0.780	132,300
2023-02-28	0.750	0.780	0.750	0.750	0.750	166,700
2023-02-27	0.790	0.790	0.740	0.760	0.760	117,500
2023-02-24	0.770	0.770	0.730	0.740	0.740	206,800
2023-02-23	0.760	0.760	0.730	0.760	0.760	149,600
2023-02-22	0.710	0.780	0.710	0.740	0.740	125,300
2023-02-21	0.750	0.750	0.690	0.710	0.710	274,500
2023-02-17	0.770	0.780	0.730	0.740	0.740	322,400
2023-02-16	0.810	0.810	0.780	0.780	0.780	73,300
2023-02-15	0.840	0.840	0.780	0.790	0.790	99,200
2023-02-14	0.800	0.830	0.790	0.820	0.820	86,300
2023-02-13	0.880	0.880	0.750	0.790	0.790	772,400
2023-02-10	0.830	0.870	0.830	0.850	0.850	416,500
2023-02-09	0.850	0.880	0.830	0.850	0.850	94,200
2023-02-08	0.870	0.870	0.820	0.840	0.840	331,300
2023-02-07	0.820	0.830	0.790	0.830	0.830	414,500
2023-02-06	0.870	0.870	0.810	0.810	0.810	303,500
2023-02-03	0.940	0.940	0.860	0.880	0.880	201,500
2023-02-02	0.920	0.930	0.890	0.930	0.930	486,000
2023-02-01	0.930	0.930	0.880	0.920	0.920	335,500
2023-01-31	0.940	0.960	0.910	0.950	0.950	112,100
2023-01-30	0.970	0.970	0.920	0.920	0.920	501,300
2023-01-27	0.960	0.990	0.940	0.980	0.980	388,700
2023-01-26	1.010	1.040	0.940	0.960	0.960	476,700
2023-01-25	1.030	1.050	1.010	1.020	1.020	146,600
2023-01-24	1.070	1.070	1.020	1.040	1.040	79,700
2023-01-23	1.080	1.090	1.050	1.060	1.060	94,400
2023-01-20	1.050	1.070	1.040	1.070	1.070	110,400
2023-01-19	1.070	1.090	1.060	1.060	1.060	54,000
2023-01-18	1.130	1.130	1.070	1.070	1.070	289,900
2023-01-17	1.080	1.110	1.080	1.100	1.100	83,900
2023-01-16	1.090	1.120	1.080	1.080	1.080	53,300
2023-01-13	1.110	1.120	1.080	1.090	1.090	37,900
2023-01-12	1.100	1.140	1.090	1.120	1.120	229,500
2023-01-11	1.110	1.110	1.060	1.070	1.070	102,500
2023-01-10	1.080	1.100	1.050	1.080	1.080	142,600
2023-01-09	1.100	1.150	1.070	1.070	1.070	141,500
2023-01-06	1.020	1.070	1.020	1.060	1.060	309,200
2023-01-05	1.070	1.070	1.020	1.020	1.020	232,300
2023-01-04	1.090	1.100	1.060	1.080	1.080	263,500
2023-01-03	1.260	1.260	1.080	1.090	1.090	486,900
2022-12-30	1.220	1.260	1.200	1.250	1.250	206,100
2022-12-29	1.220	1.230	1.180	1.220	1.220	161,200
2022-12-28	1.310	1.310	1.170	1.210	1.210	351,600
2022-12-23	1.170	1.270	1.150	1.260	1.260	280,600
2022-12-22	1.240	1.240	1.130	1.190	1.190	208,200
2022-12-21	1.150	1.240	1.150	1.220	1.220	176,200
2022-12-20	1.160	1.190	1.120	1.150	1.150	165,900

← NewerPage 16 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.