CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.820	0.820	0.790	0.790	0.790	162,500
2026-07-21	0.800	0.840	0.800	0.830	0.830	118,400
2026-07-20	0.800	0.800	0.790	0.790	0.790	63,700
2026-07-17	0.780	0.810	0.780	0.790	0.790	285,800
2026-07-16	0.790	0.790	0.770	0.770	0.770	202,000
2026-07-15	0.840	0.840	0.780	0.790	0.790	426,200
2026-07-14	0.840	0.850	0.830	0.840	0.840	82,500
2026-07-13	0.870	0.870	0.850	0.850	0.850	21,400
2026-07-10	0.870	0.880	0.850	0.870	0.870	86,300
2026-07-09	0.870	0.880	0.850	0.880	0.880	141,600
2026-07-08	0.870	0.870	0.870	0.870	0.870	1,400
2026-07-07	0.900	0.900	0.850	0.870	0.870	91,600
2026-07-06	0.920	0.930	0.900	0.900	0.900	88,700
2026-07-03	0.910	0.940	0.890	0.930	0.930	115,500
2026-07-02	0.900	0.920	0.900	0.920	0.920	346,400
2026-06-30	0.890	0.920	0.890	0.910	0.910	109,900
2026-06-29	0.880	0.910	0.880	0.910	0.910	37,500
2026-06-26	0.890	0.900	0.820	0.890	0.890	183,500
2026-06-25	0.900	0.920	0.900	0.900	0.900	90,200
2026-06-24	0.890	0.920	0.890	0.920	0.920	404,400
2026-06-23	0.900	0.910	0.900	0.900	0.900	29,500
2026-06-22	0.920	0.920	0.900	0.910	0.910	235,500
2026-06-19	0.930	0.970	0.930	0.930	0.930	70,800
2026-06-18	0.920	0.930	0.910	0.920	0.920	53,500
2026-06-17	0.950	0.960	0.930	0.930	0.930	229,500
2026-06-16	0.970	0.970	0.950	0.950	0.950	333,500
2026-06-15	0.960	0.980	0.950	0.960	0.960	23,600
2026-06-12	0.960	0.960	0.950	0.950	0.950	27,500
2026-06-11	0.950	0.960	0.940	0.960	0.960	40,700
2026-06-10	0.960	0.960	0.950	0.960	0.960	421,500
2026-06-09	1.050	1.050	0.970	0.970	0.970	116,100
2026-06-08	1.070	1.070	1.050	1.050	1.050	37,800
2026-06-05	1.130	1.130	1.060	1.070	1.070	60,000
2026-06-04	1.150	1.150	1.080	1.090	1.090	68,300
2026-06-03	1.150	1.150	1.150	1.150	1.150	3,700
2026-06-02	1.160	1.160	1.110	1.150	1.150	500,200
2026-06-01	1.170	1.180	1.120	1.140	1.140	54,100
2026-05-29	1.190	1.190	1.170	1.170	1.170	41,700
2026-05-28	1.100	1.200	1.080	1.200	1.200	92,300
2026-05-27	1.100	1.120	1.080	1.100	1.100	67,900
2026-05-26	1.110	1.110	1.090	1.100	1.100	63,400
2026-05-25	1.150	1.150	1.110	1.120	1.120	16,000
2026-05-22	1.150	1.180	1.140	1.140	1.140	221,700
2026-05-21	1.120	1.180	1.120	1.180	1.180	69,600
2026-05-20	1.070	1.130	1.070	1.130	1.130	77,100
2026-05-19	1.120	1.120	1.060	1.080	1.080	244,300
2026-05-15	1.130	1.130	1.080	1.100	1.100	24,100
2026-05-14	1.040	1.120	1.040	1.120	1.120	145,900
2026-05-13	1.040	1.120	1.010	1.030	1.030	84,600
2026-05-12	1.090	1.090	0.990	1.040	1.040	66,300
2026-05-11	1.100	1.140	0.980	1.080	1.080	211,600
2026-05-08	1.090	1.150	1.090	1.100	1.100	38,900
2026-05-07	1.090	1.130	1.080	1.080	1.080	14,400
2026-05-06	1.070	1.110	1.060	1.090	1.090	55,000
2026-05-05	1.140	1.140	1.060	1.060	1.060	43,800
2026-05-04	1.090	1.140	1.080	1.130	1.130	77,200
2026-05-01	1.100	1.100	1.070	1.080	1.080	9,200
2026-04-30	1.130	1.130	1.050	1.100	1.100	88,100
2026-04-29	1.160	1.170	1.120	1.120	1.120	10,600
2026-04-28	1.170	1.210	1.160	1.160	1.160	45,000

← NewerPage 2 of 21 · 1,258 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.