CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.970	0.980	0.920	0.930	0.930	32,000
2025-10-31	0.970	0.970	0.970	0.970	0.970	7,500
2025-10-30	0.990	0.990	0.980	0.980	0.980	15,900
2025-10-29	1.000	1.000	0.990	0.990	0.990	1,000
2025-10-28	1.000	1.000	1.000	1.000	1.000	2,400
2025-10-27	1.010	1.010	1.010	1.010	1.010	1,100
2025-10-24	1.000	1.030	1.000	1.020	1.020	9,200
2025-10-23	1.010	1.040	0.980	0.990	0.990	147,200
2025-10-22	1.030	1.030	1.010	1.010	1.010	63,100
2025-10-21	1.000	1.030	1.000	1.010	1.010	107,400
2025-10-20	1.020	1.020	0.970	1.000	1.000	101,600
2025-10-17	1.030	1.030	1.020	1.030	1.030	24,600
2025-10-16	1.000	1.030	1.000	1.020	1.020	24,300
2025-10-15	1.000	1.010	1.000	1.000	1.000	24,400
2025-10-14	1.020	1.020	1.000	1.020	1.020	27,100
2025-10-10	1.030	1.040	1.010	1.030	1.030	9,300
2025-10-09	1.050	1.060	1.020	1.020	1.020	25,400
2025-10-08	1.030	1.070	1.030	1.070	1.070	114,300
2025-10-07	1.010	1.040	1.000	1.040	1.040	23,500
2025-10-06	1.030	1.030	1.000	1.000	1.000	40,900
2025-10-03	1.030	1.040	1.020	1.020	1.020	42,000
2025-10-02	1.010	1.030	1.000	1.020	1.020	39,500
2025-10-01	1.000	1.020	1.000	1.000	1.000	187,600
2025-09-30	1.060	1.060	1.000	1.020	1.020	41,900
2025-09-29	1.040	1.060	1.030	1.040	1.040	97,800
2025-09-26	1.020	1.020	1.020	1.020	1.020	5,400
2025-09-25	1.030	1.030	1.010	1.020	1.020	43,200
2025-09-24	1.030	1.030	1.030	1.030	1.030	0
2025-09-23	1.030	1.040	1.030	1.030	1.030	4,300
2025-09-22	1.020	1.020	1.020	1.020	1.020	3,300
2025-09-19	1.040	1.040	1.020	1.020	1.020	4,700
2025-09-18	1.040	1.050	1.020	1.050	1.050	16,100
2025-09-17	1.060	1.060	1.030	1.040	1.040	15,300
2025-09-16	1.010	1.090	1.010	1.060	1.060	328,200
2025-09-15	0.990	1.000	0.980	1.000	1.000	247,600
2025-09-12	0.980	0.990	0.970	0.980	0.980	122,500
2025-09-11	0.950	0.980	0.950	0.970	0.970	14,000
2025-09-10	0.950	0.950	0.940	0.940	0.940	21,000
2025-09-09	0.920	0.950	0.900	0.940	0.940	220,500
2025-09-08	0.960	0.960	0.920	0.920	0.920	26,500
2025-09-05	0.960	0.970	0.950	0.960	0.960	9,500
2025-09-04	0.950	0.950	0.950	0.950	0.950	17,800
2025-09-03	0.970	0.970	0.950	0.950	0.950	59,800
2025-09-02	0.980	0.990	0.950	0.970	0.970	63,000
2025-08-29	0.990	0.990	0.990	0.990	0.990	15,000
2025-08-28	0.990	0.990	0.990	0.990	0.990	21,200
2025-08-27	0.990	0.990	0.980	0.990	0.990	42,500
2025-08-26	0.960	0.990	0.960	0.980	0.980	40,000
2025-08-25	0.970	0.970	0.950	0.960	0.960	23,000
2025-08-22	0.980	0.980	0.970	0.970	0.970	46,500
2025-08-21	0.980	0.990	0.970	0.990	0.990	44,500
2025-08-20	0.960	0.970	0.960	0.970	0.970	81,000
2025-08-19	0.980	0.980	0.960	0.960	0.960	16,000
2025-08-18	0.980	0.990	0.980	0.990	0.990	311,500
2025-08-15	0.960	0.990	0.960	0.980	0.980	105,000
2025-08-14	0.990	0.990	0.970	0.970	0.970	95,600
2025-08-13	0.980	1.000	0.980	1.000	1.000	106,400
2025-08-12	1.000	1.000	1.000	1.000	1.000	1,000
2025-08-11	0.980	1.020	0.980	1.020	1.020	174,800
2025-08-08	0.950	0.980	0.950	0.970	0.970	76,500

← NewerPage 5 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.