Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.390	0.390	0.380	0.380	0.380	20,700
2022-01-06	0.360	0.380	0.360	0.380	0.380	37,900
2022-01-05	0.390	0.390	0.360	0.380	0.380	42,100
2022-01-04	0.330	0.390	0.330	0.380	0.380	193,300
2021-12-31	0.310	0.310	0.310	0.310	0.310	900
2021-12-30	0.300	0.310	0.300	0.310	0.310	5,200
2021-12-29	0.320	0.320	0.300	0.300	0.300	198,500
2021-12-24	0.320	0.320	0.320	0.320	0.320	148,800
2021-12-23	0.330	0.330	0.320	0.320	0.320	4,500
2021-12-22	0.340	0.340	0.320	0.320	0.320	57,300
2021-12-21	0.320	0.340	0.320	0.340	0.340	43,100
2021-12-20	0.330	0.330	0.300	0.300	0.300	63,500
2021-12-17	0.320	0.330	0.320	0.330	0.330	35,700
2021-12-16	0.300	0.330	0.300	0.330	0.330	46,400
2021-12-15	0.320	0.320	0.280	0.300	0.300	141,900
2021-12-14	0.320	0.320	0.320	0.320	0.320	7,600
2021-12-13	0.320	0.330	0.310	0.310	0.310	166,600
2021-12-10	0.340	0.340	0.330	0.330	0.330	84,600
2021-12-09	0.380	0.380	0.340	0.340	0.340	33,400
2021-12-08	0.360	0.360	0.340	0.350	0.350	53,500
2021-12-07	0.360	0.380	0.360	0.370	0.370	74,700
2021-12-06	0.350	0.350	0.350	0.350	0.350	14,300
2021-12-03	0.360	0.360	0.350	0.350	0.350	7,400
2021-12-02	0.340	0.380	0.340	0.380	0.380	41,100
2021-12-01	0.350	0.360	0.340	0.350	0.350	7,800
2021-11-30	0.370	0.370	0.360	0.360	0.360	22,900
2021-11-29	0.360	0.370	0.360	0.370	0.370	37,400
2021-11-26	0.370	0.380	0.340	0.360	0.360	132,800
2021-11-25	0.390	0.400	0.390	0.390	0.390	15,700
2021-11-24	0.400	0.400	0.390	0.400	0.400	22,700
2021-11-23	0.390	0.390	0.390	0.390	0.390	21,800
2021-11-22	0.370	0.400	0.370	0.400	0.400	55,600
2021-11-19	0.390	0.390	0.370	0.390	0.390	29,400
2021-11-18	0.390	0.390	0.380	0.390	0.390	76,300
2021-11-17	0.410	0.410	0.400	0.410	0.410	13,600
2021-11-16	0.410	0.410	0.410	0.410	0.410	31,200
2021-11-15	0.410	0.430	0.410	0.420	0.420	5,100
2021-11-12	0.420	0.430	0.410	0.430	0.430	77,800
2021-11-11	0.410	0.420	0.410	0.420	0.420	75,400
2021-11-10	0.430	0.430	0.410	0.410	0.410	46,000
2021-11-09	0.450	0.450	0.430	0.430	0.430	15,500
2021-11-08	0.420	0.450	0.420	0.450	0.450	140,300
2021-11-05	0.410	0.440	0.410	0.430	0.430	52,100
2021-11-04	0.420	0.420	0.410	0.420	0.420	20,900
2021-11-03	0.440	0.440	0.410	0.410	0.410	9,700
2021-11-02	0.430	0.440	0.420	0.420	0.420	89,700
2021-11-01	0.430	0.450	0.420	0.430	0.430	53,100
2021-10-29	0.420	0.420	0.410	0.410	0.410	8,700
2021-10-28	0.410	0.420	0.400	0.400	0.400	73,000
2021-10-27	0.410	0.410	0.400	0.410	0.410	215,400
2021-10-26	0.430	0.430	0.410	0.410	0.410	64,800
2021-10-25	0.430	0.430	0.420	0.430	0.430	85,800
2021-10-22	0.440	0.440	0.410	0.420	0.420	134,300
2021-10-21	0.460	0.470	0.430	0.440	0.440	52,600
2021-10-20	0.450	0.460	0.440	0.440	0.440	107,200
2021-10-19	0.470	0.470	0.420	0.450	0.450	97,900
2021-10-18	0.480	0.490	0.470	0.470	0.470	85,000
2021-10-15	0.490	0.490	0.460	0.480	0.480	146,900
2021-10-14	0.500	0.500	0.460	0.500	0.500	259,600

← NewerPage 21 of 21 · 1,259 trading days

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.