CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.800	0.800	0.750	0.800	0.800	42,000
2024-05-27	0.680	0.760	0.680	0.750	0.750	37,200
2024-05-24	0.680	0.690	0.660	0.690	0.690	16,000
2024-05-23	0.650	0.750	0.650	0.730	0.730	159,000
2024-05-22	0.650	0.660	0.650	0.660	0.660	15,500
2024-05-21	0.650	0.650	0.640	0.650	0.650	17,000
2024-05-17	0.650	0.650	0.650	0.650	0.650	35,000
2024-05-16	0.610	0.650	0.570	0.650	0.650	126,500
2024-05-15	0.600	0.630	0.600	0.600	0.600	26,800
2024-05-14	0.570	0.580	0.550	0.560	0.560	42,000
2024-05-13	0.580	0.600	0.580	0.600	0.600	18,500
2024-05-10	0.580	0.600	0.550	0.600	0.600	41,900
2024-05-09	0.580	0.580	0.540	0.580	0.580	46,000
2024-05-08	0.610	0.610	0.590	0.590	0.590	3,500
2024-05-07	0.600	0.600	0.550	0.590	0.590	80,500
2024-05-06	0.600	0.600	0.580	0.580	0.580	2,000
2024-05-03	0.620	0.640	0.600	0.600	0.600	84,000
2024-05-02	0.550	0.650	0.550	0.620	0.620	224,500
2024-05-01	0.590	0.590	0.550	0.550	0.550	22,100
2024-04-30	0.630	0.630	0.600	0.600	0.600	16,000
2024-04-29	0.600	0.650	0.600	0.620	0.620	161,600
2024-04-26	0.620	0.620	0.620	0.620	0.620	0
2024-04-25	0.620	0.620	0.620	0.620	0.620	500
2024-04-24	0.620	0.620	0.620	0.620	0.620	0
2024-04-23	0.630	0.630	0.620	0.620	0.620	6,500
2024-04-22	0.670	0.670	0.650	0.650	0.650	72,000
2024-04-19	0.700	0.700	0.700	0.700	0.700	0
2024-04-18	0.700	0.700	0.700	0.700	0.700	300
2024-04-17	0.760	0.760	0.700	0.700	0.700	38,900
2024-04-16	0.750	0.750	0.750	0.750	0.750	500
2024-04-15	0.750	0.750	0.740	0.750	0.750	3,500
2024-04-12	0.750	0.770	0.730	0.750	0.750	12,200
2024-04-11	0.740	0.740	0.740	0.740	0.740	0
2024-04-10	0.680	0.740	0.680	0.740	0.740	17,000
2024-04-09	0.690	0.750	0.690	0.710	0.710	12,300
2024-04-08	0.680	0.690	0.680	0.680	0.680	4,500
2024-04-05	0.680	0.710	0.680	0.700	0.700	40,500
2024-04-04	0.710	0.710	0.710	0.710	0.710	500
2024-04-03	0.670	0.700	0.670	0.700	0.700	24,500
2024-04-02	0.670	0.680	0.670	0.670	0.670	20,000
2024-04-01	0.650	0.660	0.650	0.660	0.660	27,700
2024-03-28	0.650	0.650	0.650	0.650	0.650	15,400
2024-03-27	0.650	0.650	0.650	0.650	0.650	0
2024-03-26	0.680	0.680	0.650	0.650	0.650	12,000
2024-03-25	0.670	0.690	0.670	0.670	0.670	33,000
2024-03-22	0.650	0.690	0.650	0.690	0.690	70,500
2024-03-21	0.700	0.700	0.660	0.660	0.660	7,500
2024-03-20	0.670	0.670	0.670	0.670	0.670	500
2024-03-19	0.700	0.700	0.700	0.700	0.700	0
2024-03-18	0.700	0.700	0.700	0.700	0.700	0
2024-03-15	0.700	0.730	0.700	0.700	0.700	1,500
2024-03-14	0.650	0.660	0.640	0.650	0.650	11,000
2024-03-13	0.540	0.700	0.540	0.660	0.660	44,500
2024-03-12	0.540	0.540	0.540	0.540	0.540	9,500
2024-03-11	0.600	0.600	0.550	0.550	0.550	19,000
2024-03-08	0.480	0.580	0.480	0.560	0.560	306,000
2024-03-07	0.460	0.480	0.460	0.470	0.470	23,400
2024-03-06	0.500	0.510	0.480	0.480	0.480	45,300
2024-03-05	0.500	0.500	0.500	0.500	0.500	3,500
2024-03-04	0.510	0.510	0.500	0.500	0.500	5,000

← NewerPage 11 of 21 · 1,254 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.