CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.820	1.890	1.760	1.800	1.800	81,800
2022-04-04	1.650	1.950	1.560	1.920	1.920	151,600
2022-04-01	1.550	1.570	1.500	1.550	1.550	77,500
2022-03-31	1.560	1.560	1.500	1.520	1.520	33,900
2022-03-30	1.450	1.580	1.430	1.580	1.580	123,700
2022-03-29	1.670	1.670	1.450	1.520	1.520	285,400
2022-03-28	1.700	1.790	1.620	1.660	1.660	63,400
2022-03-25	1.840	1.890	1.700	1.750	1.750	108,800
2022-03-24	1.900	1.910	1.700	1.890	1.890	220,100
2022-03-23	1.910	1.990	1.870	1.980	1.980	17,600
2022-03-22	1.910	1.990	1.890	1.970	1.970	29,600
2022-03-21	1.730	1.980	1.730	1.920	1.920	32,600
2022-03-18	1.850	1.950	1.800	1.900	1.900	118,000
2022-03-17	1.780	2.000	1.720	1.990	1.990	389,000
2022-03-16	1.660	1.830	1.660	1.790	1.790	96,915
2022-03-15	1.630	1.700	1.630	1.670	1.670	42,787
2022-03-14	1.830	1.930	1.600	1.600	1.600	221,044
2022-03-11	1.620	1.820	1.620	1.780	1.780	565,677
2022-03-10	1.380	1.630	1.370	1.630	1.630	349,117
2022-03-09	1.540	1.540	1.330	1.390	1.390	113,054
2022-03-08	1.350	1.500	1.330	1.500	1.500	462,628
2022-03-07	1.280	1.310	1.260	1.310	1.310	219,829
2022-03-04	1.280	1.280	1.250	1.250	1.250	3,316
2022-03-03	1.220	1.280	1.220	1.280	1.280	51,996
2022-03-02	1.290	1.290	1.250	1.260	1.260	42,859
2022-03-01	1.310	1.310	1.230	1.280	1.280	56,752
2022-02-28	1.220	1.320	1.220	1.300	1.300	256,483
2022-02-25	1.300	1.300	1.250	1.250	1.250	18,847
2022-02-24	1.270	1.300	1.270	1.300	1.300	99,918
2022-02-23	1.180	1.310	1.180	1.300	1.300	476,039
2022-02-22	1.250	1.280	1.130	1.160	1.160	196,904
2022-02-18	1.350	1.350	1.280	1.300	1.300	54,428
2022-02-17	1.240	1.350	1.230	1.350	1.350	166,589
2022-02-16	1.300	1.310	1.250	1.270	1.270	162,974
2022-02-15	1.350	1.350	1.290	1.340	1.340	53,272
2022-02-14	1.220	1.380	1.220	1.330	1.330	598,412
2022-02-11	1.050	1.220	1.050	1.220	1.220	272,169
2022-02-10	1.140	1.170	1.060	1.100	1.100	240,475
2022-02-09	1.090	1.170	1.030	1.170	1.170	815,383
2022-02-08	1.170	1.170	1.090	1.110	1.110	192,331
2022-02-07	1.010	1.200	1.010	1.180	1.180	552,353
2022-02-04	1.020	1.040	0.980	1.040	1.040	287,423
2022-02-03	0.950	1.070	0.880	1.020	1.020	676,395
2022-02-02	0.890	0.970	0.840	0.970	0.970	325,206
2022-02-01	0.810	0.970	0.810	0.920	0.920	831,200
2022-01-31	0.760	0.820	0.750	0.820	0.820	243,818
2022-01-28	0.770	0.790	0.710	0.750	0.750	257,025
2022-01-27	0.660	0.800	0.660	0.720	0.720	445,570
2022-01-26	0.590	0.730	0.590	0.660	0.660	298,566
2022-01-25	0.580	0.600	0.550	0.580	0.580	142,800
2022-01-24	0.550	0.600	0.530	0.570	0.570	119,041
2022-01-21	0.560	0.620	0.550	0.570	0.570	299,559
2022-01-20	0.520	0.560	0.520	0.540	0.540	240,147
2022-01-19	0.460	0.590	0.460	0.520	0.520	157,530
2022-01-18	0.450	0.465	0.450	0.460	0.460	117,039
2022-01-17	0.425	0.450	0.425	0.450	0.450	66,056
2022-01-14	0.420	0.420	0.415	0.420	0.420	19,200
2022-01-13	0.410	0.415	0.410	0.415	0.415	22,000
2022-01-12	0.410	0.410	0.410	0.410	0.410	2,700
2022-01-11	0.440	0.440	0.405	0.410	0.410	96,930

← NewerPage 20 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.