CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.930	0.930	0.930	0.930	0.930	8,000
2023-06-13	0.930	0.930	0.930	0.930	0.930	13,500
2023-06-12	0.920	0.930	0.920	0.930	0.930	60,800
2023-06-09	0.920	0.920	0.920	0.920	0.920	19,000
2023-06-08	0.920	0.920	0.920	0.920	0.920	40,000
2023-06-07	0.920	0.950	0.920	0.920	0.920	100,500
2023-06-06	0.930	0.940	0.920	0.940	0.940	71,500
2023-06-05	0.970	0.990	0.950	0.950	0.950	14,200
2023-06-02	0.970	0.970	0.970	0.970	0.970	0
2023-06-01	0.920	0.970	0.920	0.970	0.970	6,500
2023-05-31	0.940	1.000	0.920	0.920	0.920	41,600
2023-05-30	1.070	1.070	0.820	0.920	0.920	142,500
2023-05-29	0.940	1.050	0.940	1.050	1.050	1,700
2023-05-26	0.970	1.000	0.950	0.950	0.950	31,600
2023-05-25	0.960	0.960	0.960	0.960	0.960	14,000
2023-05-24	0.960	1.020	0.960	0.980	0.980	28,700
2023-05-23	1.000	1.010	1.000	1.000	1.000	55,800
2023-05-19	1.080	1.080	1.000	1.000	1.000	13,300
2023-05-18	1.160	1.160	1.030	1.030	1.030	3,200
2023-05-17	1.020	1.190	1.010	1.030	1.030	18,200
2023-05-16	1.070	1.100	1.000	1.040	1.040	54,400
2023-05-15	1.120	1.130	1.080	1.080	1.080	130,900
2023-05-12	1.220	1.220	1.150	1.150	1.150	7,800
2023-05-11	1.240	1.240	1.160	1.160	1.160	5,600
2023-05-10	1.250	1.250	1.200	1.220	1.220	7,000
2023-05-09	1.260	1.260	1.260	1.260	1.260	800
2023-05-08	1.270	1.280	1.250	1.270	1.270	53,900
2023-05-05	1.280	1.300	1.270	1.290	1.290	34,200
2023-05-04	1.300	1.300	1.230	1.290	1.290	43,300
2023-05-03	1.330	1.340	1.310	1.310	1.310	3,200
2023-05-02	1.310	1.320	1.300	1.310	1.310	5,300
2023-05-01	1.380	1.380	1.300	1.310	1.310	28,700
2023-04-28	1.340	1.420	1.340	1.380	1.380	41,500
2023-04-27	1.280	1.300	1.280	1.300	1.300	151,800
2023-04-26	1.280	1.280	1.280	1.280	1.280	1,600
2023-04-25	1.270	1.320	1.270	1.300	1.300	61,000
2023-04-24	1.250	1.280	1.250	1.270	1.270	27,000
2023-04-21	1.260	1.260	1.250	1.250	1.250	7,400
2023-04-20	1.280	1.280	1.250	1.280	1.280	183,700
2023-04-19	1.290	1.330	1.290	1.290	1.290	345,100
2023-04-18	1.280	1.280	1.280	1.280	1.280	100
2023-04-17	1.190	1.260	1.190	1.260	1.260	224,200
2023-04-14	1.220	1.220	1.200	1.210	1.210	6,500
2023-04-13	1.200	1.200	1.200	1.200	1.200	0
2023-04-12	1.150	1.200	1.110	1.200	1.200	34,100
2023-04-11	1.160	1.200	1.160	1.170	1.170	14,900
2023-04-10	1.220	1.220	1.150	1.160	1.160	3,600
2023-04-06	1.170	1.170	1.120	1.140	1.140	11,400
2023-04-05	1.190	1.200	1.120	1.120	1.120	52,300
2023-04-04	1.250	1.270	1.180	1.180	1.180	69,100
2023-04-03	1.270	1.270	1.250	1.250	1.250	10,200
2023-03-31	1.320	1.350	1.250	1.250	1.250	169,700
2023-03-30	1.240	1.320	1.240	1.320	1.320	42,200
2023-03-29	1.230	1.260	1.230	1.240	1.240	17,000
2023-03-28	1.180	1.230	1.170	1.230	1.230	48,800
2023-03-27	1.100	1.150	1.100	1.150	1.150	18,400
2023-03-24	1.100	1.100	1.100	1.100	1.100	300
2023-03-23	1.130	1.130	1.060	1.080	1.080	26,900
2023-03-22	1.120	1.190	1.120	1.150	1.150	36,900
2023-03-21	1.150	1.150	1.120	1.120	1.120	32,900

← NewerPage 15 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.