Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.850	0.960	0.830	0.910	0.910	238,600
2025-10-30	0.840	0.860	0.820	0.860	0.860	108,200
2025-10-29	0.820	0.850	0.820	0.820	0.820	84,700
2025-10-28	0.830	0.860	0.810	0.850	0.850	156,800
2025-10-27	0.710	0.850	0.710	0.830	0.830	555,100
2025-10-24	0.720	0.750	0.720	0.720	0.720	168,000
2025-10-23	0.740	0.740	0.730	0.740	0.740	73,200
2025-10-22	0.720	0.740	0.720	0.730	0.730	113,800
2025-10-21	0.730	0.730	0.710	0.710	0.710	52,200
2025-10-20	0.720	0.730	0.700	0.730	0.730	42,200
2025-10-17	0.750	0.750	0.690	0.710	0.710	121,400
2025-10-16	0.730	0.750	0.710	0.740	0.740	34,000
2025-10-15	0.720	0.750	0.710	0.740	0.740	179,100
2025-10-14	0.680	0.760	0.680	0.710	0.710	78,800
2025-10-10	0.710	0.720	0.690	0.700	0.700	137,900
2025-10-09	0.780	0.780	0.700	0.710	0.710	51,300
2025-10-08	0.780	0.780	0.740	0.770	0.770	28,100
2025-10-07	0.760	0.770	0.700	0.760	0.760	213,800
2025-10-06	0.730	0.770	0.700	0.760	0.760	309,200
2025-10-03	0.750	0.750	0.720	0.750	0.750	42,800
2025-10-02	0.730	0.730	0.710	0.720	0.720	36,600
2025-10-01	0.720	0.770	0.720	0.740	0.740	225,500
2025-09-30	0.730	0.750	0.710	0.750	0.750	28,000
2025-09-29	0.700	0.760	0.690	0.760	0.760	216,200
2025-09-26	0.680	0.710	0.680	0.710	0.710	142,600
2025-09-25	0.660	0.700	0.660	0.700	0.700	1,158,300
2025-09-24	0.660	0.670	0.640	0.660	0.660	35,300
2025-09-23	0.660	0.670	0.650	0.670	0.670	39,500
2025-09-22	0.690	0.690	0.650	0.670	0.670	51,100
2025-09-19	0.690	0.700	0.670	0.700	0.700	91,900
2025-09-18	0.680	0.700	0.680	0.700	0.700	28,300
2025-09-17	0.690	0.700	0.690	0.700	0.700	13,700
2025-09-16	0.740	0.740	0.690	0.700	0.700	155,200
2025-09-15	0.690	0.750	0.690	0.730	0.730	152,100
2025-09-12	0.660	0.710	0.660	0.680	0.680	362,300
2025-09-11	0.680	0.680	0.670	0.680	0.680	4,800
2025-09-10	0.640	0.680	0.640	0.680	0.680	19,200
2025-09-09	0.680	0.680	0.660	0.680	0.680	94,200
2025-09-08	0.670	0.680	0.660	0.680	0.680	53,700
2025-09-05	0.670	0.680	0.670	0.670	0.670	55,600
2025-09-04	0.680	0.680	0.670	0.680	0.680	56,000
2025-09-03	0.680	0.680	0.670	0.680	0.680	276,200
2025-09-02	0.680	0.680	0.660	0.680	0.680	160,300
2025-08-29	0.630	0.660	0.630	0.650	0.650	77,500
2025-08-28	0.640	0.660	0.640	0.660	0.660	75,400
2025-08-27	0.650	0.680	0.640	0.680	0.680	185,300
2025-08-26	0.660	0.680	0.650	0.660	0.660	268,000
2025-08-25	0.620	0.680	0.620	0.650	0.650	685,300
2025-08-22	0.610	0.640	0.610	0.630	0.630	25,500
2025-08-21	0.580	0.620	0.580	0.620	0.620	52,900
2025-08-20	0.570	0.620	0.570	0.600	0.600	152,700
2025-08-19	0.580	0.600	0.580	0.600	0.600	6,600
2025-08-18	0.550	0.610	0.550	0.600	0.600	161,200
2025-08-15	0.550	0.560	0.520	0.560	0.560	54,300
2025-08-14	0.560	0.580	0.530	0.560	0.560	115,700
2025-08-13	0.450	0.570	0.450	0.560	0.560	193,500
2025-08-12	0.480	0.490	0.440	0.440	0.440	101,800
2025-08-11	0.500	0.500	0.480	0.490	0.490	16,800
2025-08-08	0.500	0.520	0.500	0.500	0.500	14,900
2025-08-07	0.480	0.580	0.480	0.490	0.490	34,600

← NewerPage 5 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.