Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.870	0.930	0.870	0.910	0.910	401,800
2026-01-27	0.900	0.900	0.860	0.870	0.870	164,900
2026-01-26	0.900	0.900	0.870	0.880	0.880	149,500
2026-01-23	0.910	0.910	0.890	0.900	0.900	196,600
2026-01-22	0.900	0.920	0.900	0.900	0.900	146,100
2026-01-21	0.880	0.920	0.870	0.900	0.900	175,100
2026-01-20	0.880	0.920	0.850	0.870	0.870	234,700
2026-01-19	0.890	0.900	0.880	0.880	0.880	145,600
2026-01-16	0.900	0.920	0.880	0.880	0.880	168,700
2026-01-15	0.900	0.910	0.880	0.900	0.900	204,600
2026-01-14	0.920	0.920	0.890	0.910	0.910	92,100
2026-01-13	0.890	0.910	0.890	0.910	0.910	181,900
2026-01-12	0.890	0.890	0.860	0.890	0.890	99,800
2026-01-09	0.900	0.910	0.880	0.900	0.900	40,100
2026-01-08	0.870	0.890	0.850	0.890	0.890	106,300
2026-01-07	0.940	0.940	0.870	0.870	0.870	22,400
2026-01-06	0.900	0.910	0.890	0.890	0.890	157,400
2026-01-05	0.890	0.900	0.860	0.900	0.900	199,200
2026-01-02	0.920	0.950	0.900	0.920	0.920	195,700
2025-12-31	0.900	0.910	0.880	0.910	0.910	184,800
2025-12-30	0.910	0.910	0.880	0.910	0.910	37,000
2025-12-29	0.910	0.920	0.880	0.890	0.890	150,400
2025-12-24	0.900	0.900	0.870	0.870	0.870	7,000
2025-12-23	0.880	0.920	0.880	0.890	0.890	53,100
2025-12-22	0.920	0.920	0.860	0.900	0.900	61,500
2025-12-19	0.830	0.900	0.830	0.890	0.890	206,400
2025-12-18	0.840	0.840	0.820	0.830	0.830	72,100
2025-12-17	0.860	0.870	0.810	0.810	0.810	230,300
2025-12-16	0.880	0.880	0.810	0.840	0.840	409,200
2025-12-15	0.920	0.920	0.860	0.880	0.880	184,700
2025-12-12	0.900	0.920	0.900	0.900	0.900	91,500
2025-12-11	0.900	0.910	0.900	0.910	0.910	69,000
2025-12-10	0.910	0.910	0.880	0.890	0.890	46,300
2025-12-09	0.910	0.920	0.900	0.900	0.900	40,219
2025-12-08	0.900	0.950	0.900	0.900	0.900	382,090
2025-12-05	0.920	0.940	0.910	0.910	0.910	334,300
2025-12-04	0.910	0.930	0.900	0.910	0.910	228,300
2025-12-03	0.910	0.920	0.900	0.920	0.920	142,400
2025-12-02	0.920	0.930	0.910	0.920	0.920	58,700
2025-12-01	0.960	0.960	0.900	0.900	0.900	69,000
2025-11-28	0.890	0.960	0.890	0.930	0.930	97,500
2025-11-27	0.900	0.920	0.890	0.890	0.890	84,400
2025-11-26	0.880	0.990	0.880	0.910	0.910	97,000
2025-11-25	0.920	0.920	0.890	0.900	0.900	233,700
2025-11-24	0.930	0.940	0.910	0.920	0.920	67,200
2025-11-21	0.980	0.980	0.910	0.910	0.910	229,100
2025-11-20	0.930	1.000	0.930	0.960	0.960	394,500
2025-11-19	0.910	0.920	0.910	0.910	0.910	57,900
2025-11-18	0.910	0.920	0.880	0.900	0.900	108,200
2025-11-17	0.890	0.900	0.860	0.870	0.870	145,200
2025-11-14	0.880	0.910	0.880	0.890	0.890	97,100
2025-11-13	0.900	0.910	0.870	0.870	0.870	161,900
2025-11-12	0.930	0.930	0.890	0.900	0.900	93,900
2025-11-11	0.940	0.940	0.890	0.900	0.900	109,700
2025-11-10	0.870	0.950	0.870	0.910	0.910	105,600
2025-11-07	0.920	0.990	0.860	0.870	0.870	611,400
2025-11-06	0.910	0.920	0.910	0.910	0.910	98,400
2025-11-05	0.910	0.920	0.900	0.910	0.910	111,000
2025-11-04	0.930	0.930	0.890	0.890	0.890	110,700
2025-11-03	0.940	0.980	0.900	0.920	0.920	233,000

← NewerPage 4 of 21 · 1,257 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.