CVW Sustainable Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.870	0.870	0.850	0.870	0.870	206,800
2024-11-15	0.880	0.880	0.830	0.850	0.850	42,500
2024-11-14	0.890	0.890	0.850	0.850	0.850	40,000
2024-11-13	0.890	0.890	0.850	0.880	0.880	16,300
2024-11-12	0.860	0.870	0.850	0.860	0.860	14,500
2024-11-11	0.830	0.850	0.830	0.850	0.850	4,000
2024-11-08	0.860	0.880	0.800	0.850	0.850	302,400
2024-11-07	0.870	0.870	0.850	0.860	0.860	88,500
2024-11-06	0.860	0.860	0.850	0.850	0.850	91,500
2024-11-05	0.880	0.880	0.860	0.860	0.860	26,500
2024-11-04	0.840	0.880	0.830	0.880	0.880	737,000
2024-11-01	0.850	0.860	0.840	0.840	0.840	596,800
2024-10-31	0.850	0.850	0.780	0.820	0.820	33,900
2024-10-30	0.820	0.850	0.820	0.820	0.820	21,500
2024-10-29	0.850	0.850	0.850	0.850	0.850	0
2024-10-28	0.850	0.850	0.850	0.850	0.850	0
2024-10-25	0.850	0.850	0.850	0.850	0.850	500
2024-10-24	0.840	0.850	0.830	0.830	0.830	83,100
2024-10-23	0.830	0.850	0.830	0.850	0.850	5,600
2024-10-22	0.840	0.850	0.820	0.850	0.850	57,500
2024-10-21	0.850	0.880	0.850	0.850	0.850	24,000
2024-10-18	0.850	0.850	0.830	0.830	0.830	12,000
2024-10-17	0.830	0.850	0.830	0.830	0.830	9,000
2024-10-16	0.850	0.850	0.850	0.850	0.850	0
2024-10-15	0.860	0.880	0.850	0.850	0.850	25,900
2024-10-11	0.820	0.860	0.820	0.860	0.860	185,900
2024-10-10	0.820	0.820	0.820	0.820	0.820	9,300
2024-10-09	0.840	0.840	0.820	0.820	0.820	61,700
2024-10-08	0.850	0.850	0.850	0.850	0.850	1,000
2024-10-07	0.840	0.840	0.830	0.830	0.830	2,500
2024-10-04	0.860	0.860	0.830	0.850	0.850	10,000
2024-10-03	0.850	0.850	0.850	0.850	0.850	8,500
2024-10-02	0.860	0.860	0.860	0.860	0.860	500
2024-10-01	0.820	0.840	0.820	0.840	0.840	2,000
2024-09-30	0.840	0.840	0.820	0.830	0.830	18,200
2024-09-27	0.850	0.860	0.800	0.820	0.820	207,500
2024-09-26	0.890	0.890	0.850	0.850	0.850	34,400
2024-09-25	0.880	0.880	0.880	0.880	0.880	6,400
2024-09-24	0.870	0.890	0.870	0.880	0.880	31,000
2024-09-23	0.870	0.870	0.840	0.870	0.870	110,700
2024-09-20	0.900	0.900	0.880	0.880	0.880	23,300
2024-09-19	0.890	0.900	0.890	0.900	0.900	40,300
2024-09-18	0.890	0.890	0.890	0.890	0.890	800
2024-09-17	0.870	0.890	0.870	0.890	0.890	87,000
2024-09-16	0.870	0.900	0.850	0.850	0.850	12,500
2024-09-13	0.860	0.900	0.830	0.900	0.900	59,200
2024-09-12	0.880	0.880	0.800	0.870	0.870	42,700
2024-09-11	0.900	0.900	0.830	0.880	0.880	110,000
2024-09-10	0.880	0.930	0.880	0.920	0.920	42,300
2024-09-09	0.850	0.850	0.850	0.850	0.850	2,100
2024-09-06	0.810	0.890	0.800	0.850	0.850	91,000
2024-09-05	0.850	0.850	0.800	0.800	0.800	22,900
2024-09-04	0.880	0.880	0.880	0.880	0.880	2,000
2024-09-03	0.870	0.870	0.850	0.850	0.850	14,100
2024-08-30	0.890	0.890	0.890	0.890	0.890	0
2024-08-29	0.890	0.890	0.890	0.890	0.890	14,000
2024-08-28	0.880	0.890	0.880	0.890	0.890	18,000
2024-08-27	0.880	0.900	0.880	0.900	0.900	49,000
2024-08-26	0.900	0.900	0.890	0.890	0.890	25,500
2024-08-23	0.900	0.900	0.890	0.890	0.890	2,000

← NewerPage 9 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.