CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.350	1.350	1.350	1.350	1.350	7,000
2022-06-28	1.360	1.370	1.350	1.350	1.350	40,400
2022-06-27	1.530	1.530	1.350	1.400	1.400	63,200
2022-06-24	1.360	1.470	1.360	1.410	1.410	54,000
2022-06-23	1.500	1.520	1.500	1.500	1.500	12,000
2022-06-22	1.500	1.500	1.500	1.500	1.500	500
2022-06-21	1.540	1.570	1.500	1.570	1.570	102,700
2022-06-20	1.400	1.610	1.400	1.610	1.610	24,300
2022-06-17	1.500	1.510	1.370	1.400	1.400	315,800
2022-06-16	1.370	1.370	1.350	1.350	1.350	41,000
2022-06-15	1.500	1.600	1.410	1.410	1.410	4,500
2022-06-14	1.450	1.500	1.370	1.500	1.500	225,000
2022-06-13	1.550	1.550	1.470	1.500	1.500	43,500
2022-06-10	1.640	1.650	1.550	1.560	1.560	106,400
2022-06-09	1.770	1.850	1.660	1.670	1.670	437,000
2022-06-08	1.480	1.780	1.430	1.700	1.700	423,300
2022-06-07	1.230	1.420	1.230	1.410	1.410	102,500
2022-06-06	1.260	1.260	1.250	1.250	1.250	13,400
2022-06-03	1.250	1.310	1.240	1.250	1.250	31,000
2022-06-02	1.300	1.300	1.250	1.290	1.290	7,500
2022-06-01	1.310	1.310	1.250	1.300	1.300	67,600
2022-05-31	1.310	1.310	1.300	1.300	1.300	1,000
2022-05-30	1.310	1.400	1.310	1.310	1.310	9,400
2022-05-27	1.300	1.390	1.300	1.370	1.370	56,200
2022-05-26	1.300	1.300	1.300	1.300	1.300	4,700
2022-05-25	1.270	1.350	1.270	1.350	1.350	29,200
2022-05-24	1.340	1.340	1.340	1.340	1.340	100
2022-05-20	1.370	1.370	1.350	1.350	1.350	400
2022-05-19	1.350	1.420	1.330	1.360	1.360	16,500
2022-05-18	1.350	1.480	1.330	1.370	1.370	62,600
2022-05-17	1.300	1.420	1.290	1.400	1.400	110,500
2022-05-16	1.260	1.400	1.230	1.230	1.230	50,300
2022-05-13	1.240	1.310	1.200	1.230	1.230	17,800
2022-05-12	1.260	1.310	1.200	1.230	1.230	59,700
2022-05-11	1.240	1.380	1.240	1.370	1.370	37,700
2022-05-10	1.260	1.300	1.240	1.240	1.240	22,900
2022-05-09	1.250	1.400	1.160	1.250	1.250	97,400
2022-05-06	1.370	1.370	1.360	1.360	1.360	69,500
2022-05-05	1.400	1.410	1.400	1.400	1.400	7,100
2022-05-04	1.410	1.460	1.400	1.460	1.460	11,700
2022-05-03	1.490	1.490	1.380	1.410	1.410	13,200
2022-05-02	1.440	1.470	1.420	1.420	1.420	2,600
2022-04-29	1.390	1.490	1.300	1.400	1.400	54,300
2022-04-28	1.490	1.550	1.400	1.450	1.450	24,500
2022-04-27	1.400	1.440	1.400	1.400	1.400	33,900
2022-04-26	1.410	1.460	1.400	1.460	1.460	19,400
2022-04-25	1.500	1.500	1.360	1.360	1.360	71,500
2022-04-22	1.520	1.520	1.500	1.500	1.500	18,500
2022-04-21	1.500	1.590	1.500	1.540	1.540	155,800
2022-04-20	1.510	1.510	1.500	1.500	1.500	152,100
2022-04-19	1.520	1.520	1.510	1.510	1.510	2,300
2022-04-18	1.600	1.600	1.500	1.520	1.520	86,300
2022-04-14	1.680	1.680	1.490	1.510	1.510	155,600
2022-04-13	1.590	1.600	1.560	1.560	1.560	3,400
2022-04-12	1.830	1.850	1.550	1.550	1.550	83,800
2022-04-11	1.570	1.660	1.570	1.660	1.660	15,300
2022-04-08	1.650	1.660	1.550	1.580	1.580	57,400
2022-04-07	1.660	1.710	1.650	1.710	1.710	27,700
2022-04-06	1.810	1.810	1.740	1.750	1.750	41,100
2022-04-05	1.820	1.890	1.760	1.800	1.800	81,800

← NewerPage 19 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.