CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.750	0.780	0.750	0.780	0.780	22,700
2023-09-08	0.750	0.750	0.750	0.750	0.750	14,500
2023-09-07	0.790	0.790	0.780	0.780	0.780	3,000
2023-09-06	0.840	0.840	0.800	0.800	0.800	10,500
2023-09-05	0.770	0.820	0.770	0.800	0.800	96,500
2023-09-01	0.840	0.840	0.840	0.840	0.840	1,600
2023-08-31	0.860	0.900	0.860	0.870	0.870	303,700
2023-08-30	0.830	0.860	0.830	0.840	0.840	24,500
2023-08-29	0.800	0.800	0.800	0.800	0.800	1,000
2023-08-28	0.800	0.800	0.800	0.800	0.800	24,100
2023-08-25	0.780	0.780	0.780	0.780	0.780	0
2023-08-24	0.790	0.790	0.750	0.780	0.780	36,500
2023-08-23	0.750	0.770	0.750	0.750	0.750	57,500
2023-08-22	0.790	0.790	0.740	0.770	0.770	107,400
2023-08-21	0.800	0.800	0.780	0.780	0.780	12,000
2023-08-18	0.780	0.810	0.780	0.800	0.800	8,000
2023-08-17	0.840	0.840	0.780	0.780	0.780	93,300
2023-08-16	0.850	0.850	0.850	0.850	0.850	10,000
2023-08-15	0.850	0.850	0.850	0.850	0.850	40,000
2023-08-14	0.850	0.850	0.850	0.850	0.850	0
2023-08-11	0.850	0.850	0.850	0.850	0.850	92,500
2023-08-10	0.850	0.850	0.830	0.830	0.830	190,800
2023-08-09	0.880	0.880	0.840	0.850	0.850	47,700
2023-08-08	0.880	0.880	0.880	0.880	0.880	40,000
2023-08-04	0.880	0.880	0.880	0.880	0.880	9,500
2023-08-03	0.900	0.900	0.880	0.880	0.880	18,500
2023-08-02	0.910	0.910	0.880	0.900	0.900	8,400
2023-08-01	0.850	0.900	0.850	0.900	0.900	2,400
2023-07-31	0.880	0.880	0.820	0.820	0.820	11,800
2023-07-28	0.870	0.910	0.870	0.910	0.910	39,500
2023-07-27	0.870	0.890	0.870	0.890	0.890	13,200
2023-07-26	1.000	1.000	0.890	0.890	0.890	23,800
2023-07-25	0.950	1.020	0.940	1.020	1.020	33,800
2023-07-24	0.970	0.990	0.930	0.950	0.950	16,300
2023-07-21	0.980	0.980	0.950	0.950	0.950	6,000
2023-07-20	1.020	1.020	0.990	0.990	0.990	3,200
2023-07-19	1.070	1.070	1.070	1.070	1.070	100
2023-07-18	1.050	1.080	1.030	1.030	1.030	1,100
2023-07-17	1.140	1.140	1.000	1.000	1.000	20,600
2023-07-14	1.170	1.170	1.070	1.070	1.070	14,600
2023-07-13	0.920	1.290	0.920	1.290	1.290	29,600
2023-07-12	0.910	0.920	0.900	0.920	0.920	14,000
2023-07-11	0.920	0.920	0.920	0.920	0.920	2,500
2023-07-10	0.890	0.920	0.890	0.920	0.920	3,000
2023-07-07	0.920	0.920	0.920	0.920	0.920	0
2023-07-06	0.920	0.920	0.920	0.920	0.920	27,000
2023-07-05	0.960	0.960	0.870	0.920	0.920	36,500
2023-07-04	0.960	0.960	0.960	0.960	0.960	0
2023-06-30	0.960	0.960	0.960	0.960	0.960	0
2023-06-29	0.960	0.960	0.960	0.960	0.960	0
2023-06-28	0.930	0.980	0.920	0.960	0.960	124,800
2023-06-27	0.950	0.950	0.930	0.940	0.940	2,500
2023-06-26	0.930	0.930	0.920	0.920	0.920	3,500
2023-06-23	0.990	0.990	0.920	0.920	0.920	41,500
2023-06-22	0.970	0.970	0.930	0.930	0.930	3,500
2023-06-21	0.930	0.930	0.930	0.930	0.930	0
2023-06-20	0.920	0.950	0.920	0.930	0.930	22,000
2023-06-19	0.930	0.930	0.910	0.910	0.910	92,000
2023-06-16	0.930	0.930	0.920	0.920	0.920	19,900
2023-06-15	0.930	0.930	0.930	0.930	0.930	1,000

← NewerPage 14 of 21 · 1,259 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.