Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.340	1.340	1.200	1.210	1.210	630,700
2022-06-28	1.230	1.330	1.230	1.280	1.280	620,300
2022-06-27	1.110	1.200	1.080	1.180	1.180	841,400
2022-06-24	1.130	1.160	1.050	1.110	1.110	317,000
2022-06-23	1.240	1.250	1.030	1.120	1.120	551,000
2022-06-22	1.290	1.350	1.210	1.240	1.240	361,800
2022-06-21	1.430	1.470	1.380	1.400	1.400	378,500
2022-06-20	1.190	1.370	1.150	1.340	1.340	309,400
2022-06-17	1.320	1.360	1.210	1.240	1.240	401,000
2022-06-16	1.390	1.400	1.250	1.300	1.300	470,100
2022-06-15	1.410	1.540	1.330	1.430	1.430	645,800
2022-06-14	1.550	1.580	1.350	1.380	1.380	610,300
2022-06-13	1.570	1.590	1.430	1.570	1.570	763,300
2022-06-10	1.730	1.740	1.610	1.650	1.650	339,200
2022-06-09	1.800	1.810	1.700	1.710	1.710	472,000
2022-06-08	1.920	1.940	1.790	1.800	1.800	709,300
2022-06-07	1.780	1.980	1.740	1.870	1.870	1,118,000
2022-06-06	1.630	1.910	1.630	1.810	1.810	1,189,600
2022-06-03	1.670	1.720	1.550	1.600	1.600	554,700
2022-06-02	1.570	1.700	1.550	1.690	1.690	518,500
2022-06-01	1.510	1.590	1.430	1.550	1.550	543,000
2022-05-31	1.800	1.820	1.440	1.500	1.500	1,135,700
2022-05-30	1.460	1.690	1.430	1.670	1.670	770,800
2022-05-27	1.380	1.480	1.330	1.410	1.410	407,400
2022-05-26	1.290	1.410	1.270	1.350	1.350	851,400
2022-05-25	1.240	1.310	1.240	1.280	1.280	311,600
2022-05-24	1.180	1.260	1.150	1.240	1.240	398,600
2022-05-20	1.110	1.230	1.110	1.180	1.180	598,900
2022-05-19	1.060	1.140	1.030	1.130	1.130	796,500
2022-05-18	1.090	1.100	1.020	1.050	1.050	198,100
2022-05-17	1.070	1.100	1.060	1.100	1.100	446,200
2022-05-16	1.010	1.100	1.000	1.090	1.090	485,500
2022-05-13	1.000	1.030	0.980	1.020	1.020	150,600
2022-05-12	1.120	1.150	0.970	1.010	1.010	432,900
2022-05-11	1.010	1.120	1.000	1.110	1.110	450,800
2022-05-10	1.030	1.030	0.960	1.010	1.010	167,200
2022-05-09	1.050	1.050	0.940	1.000	1.000	301,200
2022-05-06	1.020	1.030	0.990	1.000	1.000	192,800
2022-05-05	1.030	1.040	0.980	1.010	1.010	201,100
2022-05-04	0.960	1.050	0.940	1.040	1.040	270,300
2022-05-03	0.930	0.990	0.930	0.970	0.970	175,000
2022-05-02	0.930	0.950	0.910	0.950	0.950	66,900
2022-04-29	0.960	0.980	0.950	0.950	0.950	111,500
2022-04-28	0.930	0.970	0.930	0.960	0.960	140,000
2022-04-27	0.980	0.980	0.920	0.930	0.930	100,700
2022-04-26	0.960	0.990	0.940	0.990	0.990	181,800
2022-04-25	0.880	0.970	0.830	0.950	0.950	217,200
2022-04-22	0.950	0.980	0.920	0.920	0.920	101,700
2022-04-21	1.000	1.010	0.910	0.940	0.940	639,600
2022-04-20	1.070	1.070	0.990	1.010	1.010	401,400
2022-04-19	1.010	1.100	0.980	1.090	1.090	571,700
2022-04-18	0.940	1.050	0.930	1.040	1.040	822,800
2022-04-14	0.860	0.930	0.850	0.920	0.920	290,100
2022-04-13	0.820	0.860	0.760	0.850	0.850	369,400
2022-04-12	0.820	0.840	0.800	0.830	0.830	196,300
2022-04-11	0.810	0.840	0.750	0.840	0.840	276,500
2022-04-08	0.840	0.840	0.790	0.820	0.820	110,500
2022-04-07	0.760	0.800	0.720	0.800	0.800	287,500
2022-04-06	0.840	0.840	0.750	0.760	0.760	411,100
2022-04-05	0.860	0.860	0.820	0.840	0.840	196,400

← NewerPage 19 of 21 · 1,256 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.