CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.130	1.180	1.130	1.170	1.170	26,800
2022-12-20	1.160	1.160	1.130	1.150	1.150	19,400
2022-12-19	1.210	1.210	1.170	1.180	1.180	25,200
2022-12-16	1.200	1.200	1.200	1.200	1.200	800
2022-12-15	1.160	1.200	1.150	1.180	1.180	2,700
2022-12-14	1.200	1.200	1.170	1.170	1.170	1,100
2022-12-13	1.200	1.200	1.130	1.180	1.180	531,200
2022-12-12	1.280	1.280	1.110	1.150	1.150	78,800
2022-12-09	1.270	1.270	1.200	1.200	1.200	9,400
2022-12-08	1.260	1.290	1.250	1.290	1.290	8,100
2022-12-07	1.230	1.230	1.220	1.230	1.230	8,400
2022-12-06	1.230	1.250	1.220	1.240	1.240	154,000
2022-12-05	1.270	1.270	1.210	1.250	1.250	186,200
2022-12-02	1.220	1.250	1.200	1.210	1.210	15,400
2022-12-01	1.220	1.250	1.200	1.200	1.200	26,100
2022-11-30	1.180	1.300	1.180	1.220	1.220	15,000
2022-11-29	1.200	1.200	1.180	1.180	1.180	3,800
2022-11-28	1.220	1.220	1.200	1.200	1.200	10,400
2022-11-25	1.230	1.230	1.180	1.180	1.180	700
2022-11-24	1.180	1.180	1.100	1.150	1.150	34,700
2022-11-23	1.230	1.230	1.200	1.210	1.210	4,600
2022-11-22	1.250	1.250	1.230	1.250	1.250	6,500
2022-11-21	1.340	1.340	1.300	1.300	1.300	9,000
2022-11-18	1.200	1.300	1.200	1.300	1.300	73,100
2022-11-17	1.170	1.200	1.170	1.200	1.200	20,800
2022-11-16	1.200	1.200	1.180	1.180	1.180	1,300
2022-11-15	1.180	1.230	1.180	1.200	1.200	6,400
2022-11-14	1.240	1.240	1.150	1.150	1.150	9,600
2022-11-11	1.220	1.220	1.170	1.170	1.170	3,000
2022-11-10	1.200	1.200	1.170	1.170	1.170	63,800
2022-11-09	1.220	1.220	1.220	1.220	1.220	5,100
2022-11-08	1.160	1.220	1.160	1.200	1.200	58,200
2022-11-07	1.180	1.180	1.180	1.180	1.180	7,200
2022-11-04	1.220	1.230	1.180	1.180	1.180	35,600
2022-11-03	1.200	1.200	1.180	1.180	1.180	11,900
2022-11-02	1.220	1.230	1.220	1.220	1.220	76,200
2022-11-01	1.240	1.260	1.220	1.220	1.220	37,700
2022-10-31	1.270	1.280	1.220	1.250	1.250	72,700
2022-10-28	1.220	1.240	1.220	1.230	1.230	6,500
2022-10-27	1.240	1.250	1.220	1.220	1.220	290,800
2022-10-26	1.290	1.290	1.280	1.280	1.280	300
2022-10-25	1.290	1.290	1.240	1.240	1.240	6,600
2022-10-24	1.280	1.280	1.240	1.240	1.240	19,700
2022-10-21	1.300	1.300	1.240	1.270	1.270	24,800
2022-10-20	1.300	1.300	1.270	1.280	1.280	80,700
2022-10-19	1.350	1.400	1.290	1.290	1.290	11,200
2022-10-18	1.350	1.350	1.300	1.300	1.300	2,400
2022-10-17	1.340	1.380	1.280	1.310	1.310	25,300
2022-10-14	1.400	1.400	1.330	1.330	1.330	4,100
2022-10-13	1.370	1.390	1.340	1.350	1.350	4,200
2022-10-12	1.400	1.450	1.350	1.370	1.370	13,500
2022-10-11	1.430	1.430	1.380	1.380	1.380	6,700
2022-10-07	1.440	1.450	1.420	1.420	1.420	7,800
2022-10-06	1.470	1.470	1.440	1.440	1.440	5,500
2022-10-05	1.430	1.480	1.390	1.450	1.450	9,300
2022-10-04	1.480	1.490	1.380	1.380	1.380	120,600
2022-10-03	1.500	1.500	1.400	1.440	1.440	128,400
2022-09-30	1.330	1.510	1.330	1.500	1.500	215,200
2022-09-29	1.350	1.400	1.330	1.330	1.330	225,300
2022-09-28	1.410	1.410	1.330	1.330	1.330	21,900

← NewerPage 17 of 21 · 1,260 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.