CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.160	1.170	1.100	1.130	1.130	26,700
2023-03-17	1.180	1.180	1.140	1.170	1.170	1,500
2023-03-16	1.170	1.200	1.160	1.200	1.200	11,200
2023-03-15	1.170	1.200	1.130	1.180	1.180	4,300
2023-03-14	1.290	1.290	1.200	1.200	1.200	11,300
2023-03-13	1.300	1.310	1.150	1.210	1.210	396,800
2023-03-10	1.140	1.340	1.130	1.200	1.200	328,600
2023-03-09	1.100	1.100	1.060	1.060	1.060	22,200
2023-03-08	1.050	1.100	1.050	1.070	1.070	48,700
2023-03-07	1.070	1.110	1.040	1.040	1.040	23,800
2023-03-06	1.070	1.090	1.060	1.090	1.090	46,100
2023-03-03	1.050	1.100	1.030	1.080	1.080	63,400
2023-03-02	0.950	1.020	0.950	1.020	1.020	44,200
2023-03-01	0.950	0.950	0.940	0.940	0.940	41,300
2023-02-28	0.950	0.950	0.930	0.930	0.930	14,000
2023-02-27	1.000	1.000	0.960	0.960	0.960	1,000
2023-02-24	0.930	0.960	0.930	0.940	0.940	51,000
2023-02-23	0.950	0.970	0.950	0.950	0.950	94,000
2023-02-22	0.950	0.960	0.930	0.950	0.950	13,100
2023-02-21	0.950	1.000	0.930	0.970	0.970	171,800
2023-02-17	0.960	0.960	0.930	0.940	0.940	132,300
2023-02-16	1.030	1.040	1.000	1.000	1.000	4,100
2023-02-15	0.990	1.040	0.990	1.030	1.030	38,500
2023-02-14	0.950	0.980	0.950	0.960	0.960	34,000
2023-02-13	0.960	0.960	0.960	0.960	0.960	4,000
2023-02-10	0.920	0.990	0.910	0.920	0.920	127,900
2023-02-09	0.900	0.950	0.900	0.910	0.910	1,658,900
2023-02-08	0.960	0.960	0.870	0.890	0.890	22,200
2023-02-07	0.950	0.950	0.950	0.950	0.950	1,000
2023-02-06	0.960	0.980	0.930	0.960	0.960	133,800
2023-02-03	1.000	1.020	0.950	0.950	0.950	17,200
2023-02-02	0.990	0.990	0.990	0.990	0.990	7,900
2023-02-01	0.970	1.010	0.970	0.980	0.980	3,900
2023-01-31	1.030	1.060	0.990	1.000	1.000	145,800
2023-01-30	1.070	1.070	1.000	1.000	1.000	89,000
2023-01-27	1.060	1.070	1.030	1.030	1.030	7,700
2023-01-26	1.080	1.100	1.030	1.030	1.030	20,300
2023-01-25	1.080	1.080	1.080	1.080	1.080	200
2023-01-24	1.060	1.060	1.000	1.050	1.050	30,700
2023-01-23	1.130	1.140	1.010	1.010	1.010	39,800
2023-01-20	1.100	1.100	1.100	1.100	1.100	1,500
2023-01-19	1.000	1.070	1.000	1.050	1.050	8,700
2023-01-18	1.080	1.100	0.960	1.000	1.000	23,000
2023-01-17	1.130	1.130	1.100	1.100	1.100	600
2023-01-16	1.140	1.140	1.130	1.140	1.140	2,100
2023-01-13	1.100	1.120	1.050	1.050	1.050	65,500
2023-01-12	1.100	1.100	1.090	1.100	1.100	57,800
2023-01-11	1.170	1.170	1.140	1.150	1.150	7,800
2023-01-10	1.150	1.150	1.140	1.150	1.150	13,500
2023-01-09	1.150	1.150	1.150	1.150	1.150	2,700
2023-01-06	1.130	1.130	1.110	1.130	1.130	7,000
2023-01-05	1.140	1.140	1.130	1.130	1.130	8,600
2023-01-04	1.180	1.210	1.140	1.140	1.140	17,100
2023-01-03	1.170	1.250	1.110	1.160	1.160	29,600
2022-12-30	1.120	1.170	1.110	1.170	1.170	92,200
2022-12-29	1.270	1.310	1.240	1.240	1.240	63,200
2022-12-28	1.170	1.170	1.130	1.130	1.130	149,600
2022-12-23	1.170	1.240	1.140	1.170	1.170	19,700
2022-12-22	1.170	1.170	1.170	1.170	1.170	1,300
2022-12-21	1.130	1.180	1.130	1.170	1.170	26,800

← NewerPage 16 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.