Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.880	0.880	0.830	0.880	0.880	145,400
2022-04-01	0.840	0.910	0.840	0.860	0.860	239,900
2022-03-31	0.910	0.910	0.850	0.860	0.860	131,500
2022-03-30	1.010	1.010	0.840	0.910	0.910	554,500
2022-03-29	0.880	1.070	0.860	0.980	0.980	826,300
2022-03-28	0.870	0.880	0.780	0.840	0.840	264,600
2022-03-25	0.670	0.930	0.670	0.840	0.840	927,800
2022-03-24	0.760	0.760	0.630	0.670	0.670	461,700
2022-03-23	0.800	0.840	0.700	0.750	0.750	568,900
2022-03-22	0.650	0.760	0.650	0.760	0.760	382,000
2022-03-21	0.620	0.650	0.620	0.650	0.650	187,300
2022-03-18	0.620	0.620	0.590	0.590	0.590	52,500
2022-03-17	0.570	0.620	0.570	0.610	0.610	251,400
2022-03-16	0.530	0.580	0.510	0.570	0.570	139,400
2022-03-15	0.530	0.530	0.510	0.530	0.530	263,500
2022-03-14	0.550	0.560	0.540	0.550	0.550	80,200
2022-03-11	0.550	0.560	0.540	0.560	0.560	113,700
2022-03-10	0.560	0.560	0.550	0.550	0.550	42,000
2022-03-09	0.560	0.570	0.540	0.550	0.550	180,200
2022-03-08	0.580	0.580	0.540	0.560	0.560	309,300
2022-03-07	0.590	0.590	0.550	0.570	0.570	303,700
2022-03-04	0.560	0.590	0.540	0.590	0.590	353,600
2022-03-03	0.540	0.590	0.540	0.560	0.560	230,600
2022-03-02	0.690	0.690	0.520	0.530	0.530	955,600
2022-03-01	0.630	0.730	0.620	0.690	0.690	765,600
2022-02-28	0.540	0.660	0.520	0.600	0.600	1,129,300
2022-02-25	0.450	0.520	0.450	0.500	0.500	503,000
2022-02-24	0.460	0.460	0.440	0.460	0.460	308,600
2022-02-23	0.420	0.450	0.420	0.440	0.440	134,200
2022-02-22	0.390	0.450	0.390	0.450	0.450	179,000
2022-02-18	0.390	0.390	0.370	0.370	0.370	29,500
2022-02-17	0.400	0.400	0.390	0.390	0.390	9,800
2022-02-16	0.400	0.420	0.400	0.400	0.400	34,600
2022-02-15	0.390	0.400	0.390	0.400	0.400	95,300
2022-02-14	0.420	0.420	0.400	0.400	0.400	15,900
2022-02-11	0.380	0.410	0.380	0.410	0.410	18,000
2022-02-10	0.370	0.420	0.370	0.400	0.400	14,900
2022-02-09	0.410	0.420	0.400	0.400	0.400	82,700
2022-02-08	0.400	0.430	0.400	0.430	0.430	91,200
2022-02-07	0.430	0.430	0.410	0.420	0.420	35,100
2022-02-04	0.400	0.430	0.400	0.420	0.420	156,100
2022-02-03	0.410	0.410	0.400	0.400	0.400	76,700
2022-02-02	0.410	0.420	0.410	0.410	0.410	95,000
2022-02-01	0.410	0.410	0.400	0.400	0.400	72,700
2022-01-31	0.380	0.410	0.370	0.410	0.410	231,200
2022-01-28	0.360	0.380	0.360	0.380	0.380	42,600
2022-01-27	0.380	0.380	0.340	0.350	0.350	240,300
2022-01-26	0.380	0.380	0.380	0.380	0.380	8,700
2022-01-25	0.380	0.380	0.360	0.370	0.370	204,000
2022-01-24	0.410	0.410	0.360	0.370	0.370	106,200
2022-01-21	0.400	0.410	0.400	0.410	0.410	67,500
2022-01-20	0.430	0.430	0.390	0.400	0.400	167,900
2022-01-19	0.450	0.470	0.420	0.420	0.420	120,800
2022-01-18	0.480	0.480	0.410	0.460	0.460	129,500
2022-01-17	0.420	0.480	0.420	0.450	0.450	195,500
2022-01-14	0.390	0.410	0.390	0.410	0.410	165,400
2022-01-13	0.390	0.400	0.380	0.380	0.380	210,200
2022-01-12	0.380	0.380	0.370	0.380	0.380	31,300
2022-01-11	0.370	0.380	0.370	0.370	0.370	35,400
2022-01-10	0.390	0.390	0.380	0.380	0.380	51,900

← NewerPage 20 of 21 · 1,259 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.