CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.990	0.990	0.960	0.960	0.960	74,000
2025-08-06	0.970	1.000	0.970	0.990	0.990	33,700
2025-08-05	0.970	0.970	0.950	0.970	0.970	28,000
2025-08-01	0.990	0.990	0.980	0.980	0.980	3,800
2025-07-31	1.000	1.000	0.990	1.000	1.000	48,200
2025-07-30	1.000	1.010	0.990	1.010	1.010	289,000
2025-07-29	1.000	1.000	1.000	1.000	1.000	55,200
2025-07-28	0.990	1.000	0.950	0.990	0.990	45,900
2025-07-25	1.000	1.000	0.960	1.000	1.000	42,600
2025-07-24	1.040	1.050	1.010	1.010	1.010	44,800
2025-07-23	1.050	1.070	1.030	1.040	1.040	19,200
2025-07-22	1.020	1.120	1.010	1.060	1.060	95,700
2025-07-21	1.010	1.010	1.000	1.000	1.000	1,300
2025-07-18	1.040	1.040	1.000	1.020	1.020	35,500
2025-07-17	1.020	1.050	1.010	1.040	1.040	16,500
2025-07-16	1.010	1.020	0.990	1.020	1.020	83,800
2025-07-15	1.010	1.020	1.010	1.020	1.020	19,000
2025-07-14	1.020	1.020	1.000	1.010	1.010	8,000
2025-07-11	1.000	1.020	0.990	1.020	1.020	28,500
2025-07-10	0.990	0.990	0.960	0.990	0.990	58,000
2025-07-09	1.000	1.020	0.970	0.990	0.990	134,000
2025-07-08	1.030	1.040	1.000	1.030	1.030	60,100
2025-07-07	0.940	1.030	0.940	1.030	1.030	67,300
2025-07-04	0.920	0.950	0.920	0.930	0.930	68,700
2025-07-03	0.880	0.940	0.880	0.930	0.930	290,600
2025-07-02	0.970	0.980	0.910	0.920	0.920	80,700
2025-06-30	0.950	0.950	0.950	0.950	0.950	4,000
2025-06-27	0.960	0.960	0.950	0.960	0.960	32,000
2025-06-26	0.970	0.970	0.960	0.970	0.970	5,000
2025-06-25	0.970	0.970	0.960	0.960	0.960	3,500
2025-06-24	0.950	0.970	0.940	0.970	0.970	18,000
2025-06-23	0.970	0.970	0.950	0.960	0.960	73,000
2025-06-20	0.960	0.980	0.960	0.970	0.970	10,600
2025-06-19	0.970	0.970	0.950	0.970	0.970	20,000
2025-06-18	1.000	1.000	0.980	0.980	0.980	3,700
2025-06-17	0.990	1.000	0.990	0.990	0.990	12,500
2025-06-16	0.910	1.000	0.910	0.980	0.980	51,400
2025-06-13	0.960	0.960	0.950	0.950	0.950	6,000
2025-06-12	0.960	0.960	0.940	0.960	0.960	39,300
2025-06-11	0.950	0.960	0.940	0.950	0.950	51,300
2025-06-10	0.940	0.950	0.940	0.950	0.950	15,500
2025-06-09	0.950	0.950	0.940	0.940	0.940	5,000
2025-06-06	0.960	0.960	0.920	0.950	0.950	66,800
2025-06-05	0.970	0.990	0.960	0.960	0.960	67,100
2025-06-04	1.000	1.000	0.970	0.970	0.970	33,000
2025-06-03	1.040	1.050	0.990	1.000	1.000	58,600
2025-06-02	0.970	1.040	0.970	1.040	1.040	167,200
2025-05-30	0.980	0.990	0.980	0.980	0.980	11,600
2025-05-29	1.000	1.000	0.970	0.990	0.990	149,400
2025-05-28	1.040	1.040	0.990	0.990	0.990	79,900
2025-05-27	1.030	1.060	1.020	1.030	1.030	89,800
2025-05-26	1.060	1.060	1.040	1.040	1.040	41,100
2025-05-23	1.010	1.050	1.000	1.040	1.040	45,600
2025-05-22	1.010	1.020	1.010	1.010	1.010	44,700
2025-05-21	1.040	1.040	1.020	1.030	1.030	153,400
2025-05-20	1.070	1.070	1.020	1.050	1.050	157,900
2025-05-16	1.080	1.090	1.080	1.080	1.080	1,100
2025-05-15	1.080	1.100	1.070	1.090	1.090	49,000
2025-05-14	1.120	1.120	1.070	1.090	1.090	158,300
2025-05-13	1.110	1.130	1.090	1.120	1.120	115,600

← NewerPage 6 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.