CVW Sustainable Royalties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 18,000 |
| 2024-08-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 32,000 |
| 2024-08-20 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 30,000 |
| 2024-08-19 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 46,000 |
| 2024-08-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-15 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 35,400 |
| 2024-08-14 | 0.900 | 0.900 | 0.880 | 0.900 | 0.900 | 16,400 |
| 2024-08-13 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 90,500 |
| 2024-08-12 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 47,100 |
| 2024-08-09 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 6,100 |
| 2024-08-08 | 0.910 | 0.970 | 0.860 | 0.900 | 0.900 | 8,200 |
| 2024-08-07 | 0.960 | 0.970 | 0.920 | 0.970 | 0.970 | 14,500 |
| 2024-08-06 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 4,500 |
| 2024-08-02 | 1.000 | 1.000 | 0.950 | 0.970 | 0.970 | 35,000 |
| 2024-08-01 | 1.010 | 1.020 | 0.960 | 1.010 | 1.010 | 18,000 |
| 2024-07-31 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 9,000 |
| 2024-07-30 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 9,000 |
| 2024-07-29 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 32,700 |
| 2024-07-26 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 36,100 |
| 2024-07-25 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 21,500 |
| 2024-07-24 | 1.030 | 1.040 | 1.000 | 1.030 | 1.030 | 57,200 |
| 2024-07-23 | 0.970 | 1.020 | 0.970 | 1.000 | 1.000 | 50,300 |
| 2024-07-22 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 30,800 |
| 2024-07-19 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 33,600 |
| 2024-07-18 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 99,200 |
| 2024-07-17 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 75,700 |
| 2024-07-16 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 41,300 |
| 2024-07-15 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 26,300 |
| 2024-07-12 | 1.020 | 1.020 | 0.960 | 1.010 | 1.010 | 26,000 |
| 2024-07-11 | 1.020 | 1.050 | 1.020 | 1.020 | 1.020 | 39,088 |
| 2024-07-10 | 0.920 | 1.060 | 0.920 | 1.030 | 1.030 | 88,500 |
| 2024-07-09 | 0.920 | 0.940 | 0.920 | 0.920 | 0.920 | 37,000 |
| 2024-07-08 | 0.900 | 0.930 | 0.900 | 0.920 | 0.920 | 95,500 |
| 2024-07-05 | 0.900 | 0.900 | 0.890 | 0.900 | 0.900 | 114,100 |
| 2024-07-04 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 24,500 |
| 2024-07-03 | 0.950 | 0.980 | 0.940 | 0.980 | 0.980 | 14,500 |
| 2024-07-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 9,000 |
| 2024-06-28 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 25,600 |
| 2024-06-27 | 0.880 | 1.000 | 0.880 | 1.000 | 1.000 | 128,100 |
| 2024-06-26 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 9,500 |
| 2024-06-25 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 21,500 |
| 2024-06-24 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 5,100 |
| 2024-06-21 | 0.880 | 0.910 | 0.870 | 0.870 | 0.870 | 11,500 |
| 2024-06-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-06-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4,000 |
| 2024-06-18 | 0.950 | 0.950 | 0.860 | 0.870 | 0.870 | 30,500 |
| 2024-06-17 | 0.920 | 0.940 | 0.910 | 0.910 | 0.910 | 21,800 |
| 2024-06-14 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 104,000 |
| 2024-06-13 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 76,100 |
| 2024-06-12 | 0.970 | 0.970 | 0.920 | 0.930 | 0.930 | 38,400 |
| 2024-06-11 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 24,400 |
| 2024-06-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 27,000 |
| 2024-06-07 | 0.960 | 1.000 | 0.950 | 0.970 | 0.970 | 74,800 |
| 2024-06-06 | 0.940 | 0.970 | 0.920 | 0.950 | 0.950 | 53,000 |
| 2024-06-05 | 0.820 | 0.930 | 0.820 | 0.910 | 0.910 | 283,300 |
| 2024-06-04 | 0.780 | 0.810 | 0.780 | 0.810 | 0.810 | 20,000 |
| 2024-06-03 | 0.800 | 0.800 | 0.710 | 0.800 | 0.800 | 70,700 |
| 2024-05-31 | 0.820 | 0.830 | 0.800 | 0.800 | 0.800 | 18,100 |
| 2024-05-30 | 0.820 | 0.840 | 0.820 | 0.820 | 0.820 | 15,000 |
| 2024-05-29 | 0.780 | 0.830 | 0.780 | 0.830 | 0.830 | 38,200 |
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.