CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.840	0.860	0.820	0.830	0.830	25,100
2025-02-12	0.840	0.840	0.830	0.840	0.840	12,500
2025-02-11	0.860	0.860	0.840	0.850	0.850	18,200
2025-02-10	0.860	0.860	0.860	0.860	0.860	2,000
2025-02-07	0.870	0.870	0.840	0.840	0.840	17,200
2025-02-06	0.860	0.880	0.860	0.870	0.870	76,900
2025-02-05	0.860	0.860	0.850	0.860	0.860	18,000
2025-02-04	0.880	0.880	0.850	0.870	0.870	42,500
2025-02-03	0.860	0.880	0.850	0.880	0.880	35,500
2025-01-31	0.880	0.880	0.850	0.870	0.870	16,500
2025-01-30	0.880	0.880	0.850	0.850	0.850	54,000
2025-01-29	0.830	0.830	0.830	0.830	0.830	11,000
2025-01-28	0.830	0.870	0.830	0.850	0.850	31,000
2025-01-27	0.870	0.870	0.820	0.840	0.840	31,000
2025-01-24	0.850	0.890	0.850	0.850	0.850	93,700
2025-01-23	0.850	0.880	0.840	0.840	0.840	93,700
2025-01-22	0.850	0.850	0.850	0.850	0.850	500
2025-01-21	0.850	0.850	0.840	0.840	0.840	15,400
2025-01-20	0.850	0.870	0.830	0.830	0.830	214,000
2025-01-17	0.830	0.880	0.830	0.880	0.880	70,000
2025-01-16	0.830	0.830	0.790	0.830	0.830	37,400
2025-01-15	0.870	0.870	0.850	0.850	0.850	1,000
2025-01-14	0.850	0.850	0.830	0.830	0.830	17,000
2025-01-13	0.840	0.850	0.790	0.830	0.830	30,500
2025-01-10	0.850	0.870	0.840	0.850	0.850	12,400
2025-01-09	0.880	0.880	0.840	0.840	0.840	36,200
2025-01-08	0.910	0.910	0.880	0.880	0.880	2,100
2025-01-07	0.900	0.920	0.890	0.890	0.890	7,000
2025-01-06	0.910	0.920	0.880	0.900	0.900	17,300
2025-01-03	0.900	0.900	0.900	0.900	0.900	49,300
2025-01-02	0.850	0.880	0.850	0.880	0.880	32,000
2024-12-31	0.870	0.870	0.860	0.860	0.860	11,000
2024-12-30	0.960	0.960	0.880	0.880	0.880	36,900
2024-12-27	0.890	0.960	0.880	0.940	0.940	134,900
2024-12-24	0.860	0.890	0.840	0.850	0.850	43,000
2024-12-23	0.850	0.870	0.850	0.850	0.850	8,000
2024-12-20	0.870	0.870	0.860	0.860	0.860	1,100
2024-12-19	0.870	0.890	0.860	0.870	0.870	32,500
2024-12-18	0.890	0.890	0.850	0.890	0.890	105,300
2024-12-17	0.880	0.890	0.830	0.850	0.850	56,100
2024-12-16	0.910	0.910	0.860	0.860	0.860	35,000
2024-12-13	0.900	0.910	0.890	0.890	0.890	67,200
2024-12-12	0.900	0.900	0.900	0.900	0.900	0
2024-12-11	0.920	0.930	0.900	0.900	0.900	25,500
2024-12-10	0.920	0.940	0.900	0.910	0.910	45,000
2024-12-09	0.940	0.960	0.920	0.920	0.920	93,500
2024-12-06	0.900	0.930	0.900	0.930	0.930	81,000
2024-12-05	0.900	0.900	0.890	0.900	0.900	23,500
2024-12-04	0.900	0.900	0.880	0.900	0.900	54,300
2024-12-03	0.900	0.900	0.880	0.880	0.880	14,500
2024-12-02	0.860	0.890	0.860	0.890	0.890	56,200
2024-11-29	0.870	0.870	0.870	0.870	0.870	1,200
2024-11-28	0.880	0.880	0.860	0.860	0.860	37,100
2024-11-27	0.860	0.870	0.860	0.870	0.870	35,400
2024-11-26	0.860	0.870	0.850	0.870	0.870	49,200
2024-11-25	0.860	0.860	0.840	0.860	0.860	154,100
2024-11-22	0.860	0.870	0.860	0.860	0.860	20,000
2024-11-21	0.870	0.870	0.870	0.870	0.870	1,000
2024-11-20	0.860	0.910	0.860	0.880	0.880	182,000
2024-11-19	0.890	0.890	0.860	0.860	0.860	11,500

← NewerPage 8 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.