Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.060	1.070	0.950	0.950	0.950	345,300
2022-09-22	1.140	1.140	1.070	1.090	1.090	133,300
2022-09-21	1.180	1.200	1.110	1.120	1.120	260,700
2022-09-20	1.180	1.200	1.150	1.190	1.190	154,000
2022-09-19	1.190	1.230	1.160	1.200	1.200	67,500
2022-09-16	1.220	1.250	1.160	1.250	1.250	334,200
2022-09-15	1.240	1.260	1.210	1.210	1.210	47,400
2022-09-14	1.220	1.310	1.220	1.280	1.280	99,900
2022-09-13	1.250	1.270	1.210	1.220	1.220	119,600
2022-09-12	1.200	1.290	1.180	1.280	1.280	282,900
2022-09-09	1.120	1.170	1.110	1.160	1.160	110,900
2022-09-08	1.170	1.170	1.120	1.130	1.130	129,800
2022-09-07	1.180	1.200	1.150	1.170	1.170	83,300
2022-09-06	1.220	1.280	1.180	1.220	1.220	125,500
2022-09-02	1.260	1.280	1.220	1.240	1.240	124,500
2022-09-01	1.220	1.250	1.200	1.210	1.210	111,500
2022-08-31	1.250	1.300	1.210	1.260	1.260	88,800
2022-08-30	1.290	1.310	1.220	1.240	1.240	186,000
2022-08-29	1.220	1.360	1.160	1.310	1.310	431,800
2022-08-26	1.350	1.350	1.230	1.250	1.250	288,200
2022-08-25	1.280	1.360	1.280	1.320	1.320	212,800
2022-08-24	1.350	1.370	1.220	1.280	1.280	247,700
2022-08-23	1.320	1.420	1.300	1.320	1.320	320,600
2022-08-22	1.220	1.300	1.190	1.280	1.280	200,000
2022-08-19	1.300	1.310	1.200	1.270	1.270	377,600
2022-08-18	1.210	1.330	1.190	1.280	1.280	565,100
2022-08-17	1.190	1.190	1.110	1.180	1.180	154,200
2022-08-16	1.160	1.220	1.150	1.180	1.180	78,500
2022-08-15	1.170	1.200	1.150	1.180	1.180	67,500
2022-08-12	1.170	1.250	1.140	1.230	1.230	223,600
2022-08-11	1.110	1.160	1.090	1.140	1.140	306,900
2022-08-10	1.230	1.230	1.090	1.110	1.110	560,100
2022-08-09	1.140	1.250	1.110	1.220	1.220	361,800
2022-08-08	1.180	1.190	1.130	1.160	1.160	111,900
2022-08-05	1.030	1.160	1.030	1.140	1.140	196,900
2022-08-04	1.070	1.110	1.010	1.030	1.030	397,000
2022-08-03	1.190	1.190	1.070	1.100	1.100	301,000
2022-08-02	1.170	1.200	1.100	1.160	1.160	295,600
2022-07-29	1.050	1.220	1.050	1.180	1.180	424,400
2022-07-28	1.040	1.070	0.970	1.040	1.040	219,900
2022-07-27	1.000	1.020	0.950	0.980	0.980	471,300
2022-07-26	1.010	1.040	0.930	0.960	0.960	404,700
2022-07-25	0.940	1.030	0.930	0.980	0.980	241,100
2022-07-22	1.010	1.010	0.930	0.940	0.940	190,300
2022-07-21	1.030	1.070	1.000	1.010	1.010	251,200
2022-07-20	1.000	1.100	0.960	1.080	1.080	272,600
2022-07-19	0.940	1.020	0.940	1.020	1.020	328,200
2022-07-18	0.920	1.040	0.900	0.990	0.990	889,900
2022-07-15	0.770	0.890	0.770	0.860	0.860	434,200
2022-07-14	0.800	0.810	0.720	0.760	0.760	401,200
2022-07-13	0.830	0.830	0.780	0.810	0.810	499,700
2022-07-12	0.860	0.890	0.830	0.850	0.850	150,300
2022-07-11	0.990	0.990	0.870	0.920	0.920	537,100
2022-07-08	1.030	1.030	0.960	0.980	0.980	188,300
2022-07-07	0.980	1.070	0.980	1.010	1.010	599,000
2022-07-06	1.050	1.070	0.920	0.960	0.960	664,500
2022-07-05	1.150	1.150	1.050	1.080	1.080	267,400
2022-07-04	1.200	1.240	1.140	1.220	1.220	136,000
2022-06-30	1.200	1.220	1.100	1.130	1.130	436,100
2022-06-29	1.340	1.340	1.200	1.210	1.210	630,700

← NewerPage 18 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.