CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.200	1.210	1.110	1.170	1.170	91,000
2026-04-24	1.210	1.210	1.100	1.170	1.170	119,200
2026-04-23	1.300	1.300	1.180	1.220	1.220	132,900
2026-04-22	1.250	1.350	1.250	1.280	1.280	407,600
2026-04-21	1.150	1.360	1.150	1.250	1.250	881,400
2026-04-20	0.950	1.060	0.930	1.050	1.050	214,700
2026-04-17	0.980	1.010	0.950	0.950	0.950	281,300
2026-04-16	0.960	0.970	0.950	0.960	0.960	115,500
2026-04-15	0.950	0.960	0.950	0.960	0.960	30,000
2026-04-14	0.950	0.970	0.950	0.960	0.960	60,500
2026-04-13	0.960	0.960	0.930	0.940	0.940	43,000
2026-04-10	0.960	0.970	0.960	0.970	0.970	58,200
2026-04-09	0.960	0.980	0.940	0.970	0.970	91,800
2026-04-08	0.980	0.980	0.960	0.970	0.970	35,400
2026-04-07	0.950	0.970	0.950	0.970	0.970	9,000
2026-04-06	0.990	0.990	0.900	0.950	0.950	290,400
2026-04-02	1.020	1.020	0.940	0.980	0.980	220,500
2026-04-01	0.980	1.050	0.980	1.050	1.050	157,100
2026-03-31	0.860	1.000	0.860	0.970	0.970	154,900
2026-03-30	0.870	0.880	0.840	0.880	0.880	292,700
2026-03-27	0.910	0.910	0.870	0.870	0.870	16,000
2026-03-26	0.950	0.950	0.910	0.910	0.910	13,500
2026-03-25	0.900	0.950	0.900	0.950	0.950	41,300
2026-03-24	0.900	0.910	0.860	0.910	0.910	32,200
2026-03-23	0.920	0.920	0.910	0.910	0.910	8,300
2026-03-20	0.960	0.960	0.920	0.920	0.920	160,800
2026-03-19	0.980	0.980	0.940	0.960	0.960	730,500
2026-03-18	0.990	0.990	0.980	0.980	0.980	95,400
2026-03-17	0.990	1.010	0.990	0.990	0.990	10,500
2026-03-16	1.010	1.010	1.000	1.000	1.000	6,200
2026-03-13	1.030	1.030	1.000	1.020	1.020	54,600
2026-03-12	1.010	1.020	1.010	1.020	1.020	4,100
2026-03-11	1.010	1.010	1.000	1.000	1.000	16,700
2026-03-10	1.000	1.000	1.000	1.000	1.000	133,200
2026-03-09	0.990	0.990	0.980	0.990	0.990	171,205
2026-03-06	1.030	1.030	1.000	1.010	1.010	80,400
2026-03-05	1.000	1.040	1.000	1.040	1.040	144,300
2026-03-04	0.980	1.000	0.980	1.000	1.000	70,100
2026-03-03	0.990	1.000	0.970	0.980	0.980	145,900
2026-03-02	1.000	1.000	0.970	0.990	0.990	58,200
2026-02-27	1.000	1.020	0.990	0.990	0.990	230,200
2026-02-26	0.990	1.020	0.980	1.020	1.020	57,400
2026-02-25	1.000	1.000	0.970	0.980	0.980	36,200
2026-02-24	0.960	1.000	0.960	1.000	1.000	300,100
2026-02-23	0.950	0.960	0.940	0.960	0.960	19,600
2026-02-20	0.930	0.950	0.920	0.950	0.950	110,800
2026-02-19	0.960	0.960	0.920	0.920	0.920	30,500
2026-02-18	1.000	1.000	0.970	0.970	0.970	97,100
2026-02-17	1.080	1.080	0.980	1.000	1.000	177,900
2026-02-13	0.990	1.080	0.980	1.080	1.080	244,700
2026-02-12	1.040	1.040	0.990	0.990	0.990	61,500
2026-02-11	0.950	1.130	0.940	1.040	1.040	898,900
2026-02-10	0.900	0.980	0.890	0.980	0.980	307,300
2026-02-09	0.760	0.840	0.760	0.800	0.800	71,000
2026-02-06	0.780	0.780	0.730	0.730	0.730	6,700
2026-02-05	0.800	0.800	0.740	0.750	0.750	243,000
2026-02-04	0.790	0.860	0.770	0.790	0.790	669,500
2026-02-03	0.880	0.880	0.840	0.850	0.850	73,600
2026-02-02	0.930	0.930	0.840	0.880	0.880	72,300
2026-01-30	0.950	0.960	0.910	0.910	0.910	23,600

← NewerPage 3 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.