CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.380	1.380	1.320	1.320	1.320	2,500
2022-09-23	1.300	1.320	1.280	1.320	1.320	85,100
2022-09-22	1.520	1.520	1.280	1.300	1.300	144,500
2022-09-21	1.540	1.540	1.460	1.470	1.470	85,900
2022-09-20	1.520	1.520	1.450	1.510	1.510	125,300
2022-09-19	1.550	1.550	1.480	1.480	1.480	20,600
2022-09-16	1.500	1.590	1.500	1.590	1.590	25,200
2022-09-15	1.580	1.590	1.490	1.510	1.510	40,400
2022-09-14	1.360	1.580	1.360	1.550	1.550	49,100
2022-09-13	1.280	1.480	1.280	1.400	1.400	140,700
2022-09-12	1.250	1.250	1.220	1.230	1.230	57,900
2022-09-09	1.270	1.270	1.200	1.200	1.200	171,500
2022-09-08	1.250	1.250	1.250	1.250	1.250	200
2022-09-07	1.250	1.250	1.200	1.200	1.200	1,000
2022-09-06	1.250	1.310	1.140	1.140	1.140	46,200
2022-09-02	1.230	1.270	1.230	1.270	1.270	18,400
2022-09-01	1.270	1.290	1.270	1.270	1.270	6,100
2022-08-31	1.250	1.270	1.230	1.270	1.270	27,300
2022-08-30	1.320	1.320	1.260	1.260	1.260	50,200
2022-08-29	1.250	1.320	1.250	1.320	1.320	44,500
2022-08-26	1.270	1.320	1.270	1.280	1.280	22,900
2022-08-25	1.320	1.320	1.250	1.270	1.270	52,400
2022-08-24	1.320	1.320	1.290	1.320	1.320	3,300
2022-08-23	1.340	1.360	1.270	1.280	1.280	48,100
2022-08-22	1.360	1.360	1.280	1.280	1.280	800
2022-08-19	1.320	1.340	1.280	1.300	1.300	1,100
2022-08-18	1.300	1.300	1.270	1.280	1.280	121,700
2022-08-17	1.320	1.320	1.300	1.300	1.300	2,000
2022-08-16	1.360	1.360	1.300	1.310	1.310	5,700
2022-08-15	1.350	1.350	1.310	1.330	1.330	2,500
2022-08-12	1.400	1.400	1.320	1.320	1.320	7,800
2022-08-11	1.300	1.330	1.270	1.310	1.310	105,900
2022-08-10	1.280	1.300	1.260	1.300	1.300	28,600
2022-08-09	1.300	1.300	1.280	1.280	1.280	800
2022-08-08	1.250	1.250	1.220	1.250	1.250	16,400
2022-08-05	1.240	1.250	1.230	1.250	1.250	8,900
2022-08-04	1.240	1.270	1.240	1.240	1.240	7,200
2022-08-03	1.300	1.300	1.210	1.240	1.240	47,400
2022-08-02	1.290	1.300	1.280	1.280	1.280	7,300
2022-07-29	1.200	1.300	1.200	1.300	1.300	49,800
2022-07-28	1.250	1.250	1.190	1.200	1.200	7,200
2022-07-27	1.200	1.210	1.170	1.200	1.200	63,000
2022-07-26	1.250	1.250	1.160	1.230	1.230	2,100
2022-07-25	1.290	1.290	1.220	1.230	1.230	20,900
2022-07-22	1.260	1.310	1.230	1.230	1.230	21,200
2022-07-21	1.290	1.290	1.250	1.290	1.290	40,700
2022-07-20	1.250	1.280	1.230	1.260	1.260	17,300
2022-07-19	1.220	1.250	1.150	1.230	1.230	445,700
2022-07-18	1.280	1.280	1.220	1.250	1.250	44,700
2022-07-15	1.290	1.290	1.290	1.290	1.290	5,900
2022-07-14	1.290	1.290	1.250	1.290	1.290	6,200
2022-07-13	1.240	1.290	1.240	1.270	1.270	9,000
2022-07-12	1.350	1.360	1.010	1.240	1.240	183,000
2022-07-11	1.290	1.350	1.250	1.290	1.290	40,900
2022-07-08	1.380	1.390	1.230	1.230	1.230	14,800
2022-07-07	1.400	1.400	1.300	1.390	1.390	24,500
2022-07-06	1.300	1.300	1.200	1.280	1.280	70,500
2022-07-05	1.320	1.320	1.300	1.300	1.300	2,300
2022-07-04	1.300	1.300	1.300	1.300	1.300	5,000
2022-06-30	1.350	1.350	1.340	1.350	1.350	35,700

← NewerPage 18 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.