Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.130	1.170	1.070	1.170	1.170	482,100
2022-12-16	1.180	1.180	1.120	1.160	1.160	599,600
2022-12-15	1.170	1.200	1.150	1.190	1.190	316,000
2022-12-14	1.200	1.220	1.170	1.180	1.180	128,100
2022-12-13	1.210	1.240	1.170	1.210	1.210	277,400
2022-12-12	1.170	1.250	1.130	1.190	1.190	485,300
2022-12-09	1.210	1.230	1.160	1.170	1.170	208,000
2022-12-08	1.280	1.280	1.200	1.210	1.210	110,200
2022-12-07	1.250	1.290	1.210	1.250	1.250	434,200
2022-12-06	1.340	1.390	1.260	1.260	1.260	290,900
2022-12-05	1.410	1.410	1.320	1.350	1.350	222,900
2022-12-02	1.420	1.450	1.390	1.410	1.410	127,300
2022-12-01	1.460	1.480	1.380	1.440	1.440	197,700
2022-11-30	1.530	1.530	1.430	1.450	1.450	318,600
2022-11-29	1.400	1.460	1.400	1.450	1.450	314,500
2022-11-28	1.470	1.480	1.390	1.400	1.400	298,200
2022-11-25	1.500	1.500	1.460	1.480	1.480	66,400
2022-11-24	1.560	1.560	1.490	1.500	1.500	442,300
2022-11-23	1.500	1.520	1.450	1.510	1.510	1,127,500
2022-11-22	1.520	1.560	1.480	1.500	1.500	254,100
2022-11-21	1.400	1.510	1.360	1.480	1.480	221,400
2022-11-18	1.420	1.460	1.360	1.410	1.410	125,400
2022-11-17	1.360	1.460	1.350	1.440	1.440	231,900
2022-11-16	1.430	1.430	1.360	1.390	1.390	153,700
2022-11-15	1.480	1.500	1.370	1.460	1.460	217,000
2022-11-14	1.530	1.550	1.430	1.470	1.470	188,400
2022-11-11	1.560	1.620	1.510	1.550	1.550	246,300
2022-11-10	1.500	1.610	1.470	1.550	1.550	398,600
2022-11-09	1.670	1.670	1.440	1.440	1.440	357,800
2022-11-08	1.770	1.770	1.660	1.700	1.700	291,100
2022-11-07	1.580	1.850	1.580	1.760	1.760	735,500
2022-11-04	1.590	1.690	1.590	1.630	1.630	294,700
2022-11-03	1.440	1.590	1.430	1.550	1.550	484,200
2022-11-02	1.380	1.480	1.370	1.430	1.430	470,200
2022-11-01	1.290	1.380	1.290	1.370	1.370	212,700
2022-10-31	1.260	1.320	1.250	1.290	1.290	303,900
2022-10-28	1.270	1.270	1.200	1.240	1.240	120,400
2022-10-27	1.300	1.320	1.230	1.240	1.240	325,700
2022-10-26	1.210	1.300	1.210	1.280	1.280	685,600
2022-10-25	1.190	1.250	1.190	1.220	1.220	146,500
2022-10-24	1.200	1.250	1.180	1.210	1.210	300,300
2022-10-21	1.200	1.290	1.180	1.210	1.210	356,600
2022-10-20	1.120	1.230	1.120	1.220	1.220	436,700
2022-10-19	1.050	1.120	1.050	1.120	1.120	193,300
2022-10-18	1.020	1.070	0.990	1.050	1.050	280,700
2022-10-17	0.980	1.040	0.960	1.020	1.020	423,500
2022-10-14	1.020	1.020	0.950	0.960	0.960	174,500
2022-10-13	0.960	1.010	0.950	1.000	1.000	110,100
2022-10-12	1.000	1.000	0.950	0.980	0.980	153,900
2022-10-11	1.010	1.020	0.990	1.000	1.000	46,400
2022-10-07	1.050	1.060	1.010	1.040	1.040	121,100
2022-10-06	1.060	1.090	1.000	1.050	1.050	268,900
2022-10-05	1.060	1.090	1.000	1.080	1.080	230,100
2022-10-04	1.070	1.120	1.010	1.040	1.040	113,400
2022-10-03	1.040	1.080	1.020	1.070	1.070	79,800
2022-09-30	0.930	1.000	0.930	0.950	0.950	58,600
2022-09-29	0.940	0.970	0.900	0.940	0.940	168,500
2022-09-28	0.950	0.990	0.910	0.940	0.940	190,400
2022-09-27	0.950	0.990	0.870	0.900	0.900	401,600
2022-09-26	0.860	1.000	0.860	0.910	0.910	132,700

← NewerPage 17 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.