CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.160	1.170	1.130	1.130	1.130	182,700
2025-05-09	1.140	1.170	1.140	1.160	1.160	96,500
2025-05-08	1.090	1.130	1.090	1.130	1.130	31,800
2025-05-07	1.080	1.160	1.070	1.090	1.090	185,000
2025-05-06	1.060	1.090	1.060	1.090	1.090	83,300
2025-05-05	1.060	1.090	1.050	1.070	1.070	78,000
2025-05-02	1.000	1.100	1.000	1.040	1.040	137,900
2025-05-01	0.920	1.000	0.910	0.970	0.970	202,800
2025-04-30	0.870	0.940	0.870	0.930	0.930	102,800
2025-04-29	0.890	0.890	0.870	0.870	0.870	16,500
2025-04-28	0.890	0.900	0.880	0.880	0.880	49,000
2025-04-25	0.900	0.900	0.890	0.900	0.900	4,000
2025-04-24	0.850	0.900	0.830	0.890	0.890	113,900
2025-04-23	0.880	0.880	0.840	0.860	0.860	37,000
2025-04-22	0.880	0.880	0.850	0.880	0.880	37,500
2025-04-21	0.860	0.880	0.840	0.870	0.870	115,300
2025-04-17	0.840	0.870	0.830	0.860	0.860	73,500
2025-04-16	0.800	0.840	0.790	0.820	0.820	46,500
2025-04-15	0.790	0.820	0.790	0.810	0.810	24,000
2025-04-14	0.810	0.810	0.790	0.790	0.790	4,500
2025-04-11	0.770	0.820	0.760	0.800	0.800	33,000
2025-04-10	0.780	0.800	0.750	0.750	0.750	172,600
2025-04-09	0.660	0.810	0.660	0.770	0.770	245,000
2025-04-08	0.750	0.750	0.700	0.700	0.700	22,000
2025-04-07	0.740	0.740	0.710	0.740	0.740	50,100
2025-04-04	0.790	0.790	0.720	0.740	0.740	43,400
2025-04-03	0.810	0.810	0.780	0.780	0.780	48,500
2025-04-02	0.810	0.820	0.810	0.810	0.810	24,000
2025-04-01	0.820	0.820	0.810	0.810	0.810	106,500
2025-03-31	0.830	0.830	0.810	0.810	0.810	30,000
2025-03-28	0.830	0.830	0.820	0.820	0.820	131,500
2025-03-27	0.820	0.830	0.790	0.830	0.830	54,000
2025-03-26	0.830	0.830	0.810	0.830	0.830	17,500
2025-03-25	0.820	0.820	0.810	0.820	0.820	6,000
2025-03-24	0.820	0.820	0.820	0.820	0.820	7,000
2025-03-21	0.840	0.840	0.810	0.830	0.830	20,000
2025-03-20	0.830	0.840	0.830	0.840	0.840	2,500
2025-03-19	0.830	0.830	0.820	0.830	0.830	8,500
2025-03-18	0.830	0.830	0.810	0.820	0.820	18,000
2025-03-17	0.790	0.830	0.790	0.820	0.820	20,500
2025-03-14	0.780	0.810	0.780	0.810	0.810	147,400
2025-03-13	0.770	0.790	0.770	0.790	0.790	52,500
2025-03-12	0.790	0.800	0.760	0.760	0.760	46,500
2025-03-11	0.800	0.800	0.790	0.790	0.790	15,000
2025-03-10	0.810	0.810	0.790	0.800	0.800	83,500
2025-03-07	0.830	0.840	0.800	0.820	0.820	76,200
2025-03-06	0.800	0.840	0.800	0.840	0.840	16,600
2025-03-05	0.820	0.820	0.760	0.820	0.820	84,500
2025-03-04	0.840	0.840	0.810	0.810	0.810	14,900
2025-03-03	0.860	0.860	0.850	0.850	0.850	4,500
2025-02-28	0.840	0.860	0.840	0.860	0.860	36,500
2025-02-27	0.810	0.850	0.810	0.840	0.840	41,000
2025-02-26	0.780	0.800	0.780	0.800	0.800	32,000
2025-02-25	0.810	0.810	0.790	0.790	0.790	142,900
2025-02-24	0.820	0.820	0.810	0.810	0.810	135,000
2025-02-21	0.820	0.820	0.820	0.820	0.820	3,500
2025-02-20	0.800	0.810	0.800	0.810	0.810	23,500
2025-02-19	0.790	0.810	0.790	0.800	0.800	17,500
2025-02-18	0.830	0.830	0.790	0.790	0.790	39,400
2025-02-14	0.840	0.870	0.830	0.830	0.830	45,500

← NewerPage 7 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.