Dark

CVW
CVW SUSTAINABLE ROYALTIES INC
stock CVE

Inactive

Aug 2, 2024

0.9700CAD-3.960%(-0.0400)35,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.0000	1.0000	0.9500	0.9700	-3.960%	35,000	0.000%
2024-08-01	1.0100	1.0200	0.9600	1.0100	+1.000%	17,974	-3.960%
2024-07-31	1.0000	1.0200	1.0000	1.0000	+3.093%	9,000	-3.000%
2024-07-30	1.0100	1.0100	0.9700	0.9700	-3.960%	9,000	0.000%
2024-07-29	1.0100	1.0200	1.0100	1.0100	-1.942%	32,660	-3.960%
2024-07-26	1.0400	1.0400	1.0200	1.0300	-0.962%	36,100	-5.825%
2024-07-25	1.0400	1.0400	1.0100	1.0400	+0.971%	21,500	-6.731%
2024-07-24	1.0300	1.0400	1.0000	1.0300	+3.000%	57,215	-5.825%
2024-07-23	0.9700	1.0200	0.9700	1.0000	+1.010%	50,259	-3.000%
2024-07-22	0.9900	0.9900	0.9700	0.9900	+1.020%	30,838	-2.020%
2024-07-19	1.0000	1.0000	0.9800	0.9800	-2.000%	33,605	-1.020%
2024-07-18	1.0400	1.0400	0.9900	1.0000	-0.990%	99,200	-3.000%
2024-07-17	1.0600	1.0600	1.0000	1.0100	-4.717%	75,700	-3.960%
2024-07-16	1.0300	1.0600	1.0300	1.0600	+0.952%	41,301	-8.491%
2024-07-15	1.0300	1.0500	1.0200	1.0500	+3.960%	26,300	-7.619%
2024-07-12	1.0200	1.0200	0.9600	1.0100	-0.980%	26,000	-3.960%
2024-07-11	1.0200	1.0500	1.0200	1.0200	-0.971%	39,088	-4.902%
2024-07-10	0.9200	1.0600	0.9200	1.0300	+11.957%	88,493	-5.825%
2024-07-09	0.9200	0.9400	0.9200	0.9200	0.000%	37,001	+5.435%
2024-07-08	0.9000	0.9300	0.9000	0.9200	+2.222%	95,530	+5.435%
2024-07-05	0.9000	0.9000	0.8900	0.9000	-2.174%	114,050	+7.778%
2024-07-04	0.9500	0.9500	0.9200	0.9200	-6.122%	24,502	+5.435%
2024-07-03	0.9500	0.9800	0.9400	0.9800	0.000%	14,501	-1.020%
2024-07-02	0.9800	0.9800	0.9800	0.9800	0.000%	9,019	-1.020%
2024-06-28	1.0000	1.0000	0.9800	0.9800	-2.000%	25,600	-1.020%
2024-06-27	0.8800	1.0000	0.8800	1.0000	+16.279%	128,100	-3.000%
2024-06-26	0.8800	0.8800	0.8600	0.8600	+1.176%	9,500	+12.791%
2024-06-25	0.8900	0.8900	0.8500	0.8500	-3.409%	21,500	+14.118%
2024-06-24	0.8600	0.8800	0.8600	0.8800	+1.149%	5,144	+10.227%
2024-06-21	0.8800	0.9100	0.8700	0.8700	-3.333%	11,500	+11.494%
2024-06-19	0.9000	0.9000	0.9000	0.9000	+3.448%	4,000	+7.778%
2024-06-18	0.9500	0.9500	0.8600	0.8700	-4.396%	30,500	+11.494%
2024-06-17	0.9200	0.9400	0.9100	0.9100	0.000%	21,750	+6.593%
2024-06-14	0.9200	0.9200	0.9100	0.9100	-4.211%	104,033	+6.593%
2024-06-13	0.9400	0.9500	0.9400	0.9500	+2.151%	76,100	+2.105%
2024-06-12	0.9700	0.9700	0.9200	0.9300	-5.102%	38,400	+4.301%
2024-06-11	0.9900	1.0000	0.9800	0.9800	-2.000%	24,400	-1.020%
2024-06-10	1.0000	1.0000	1.0000	1.0000	+3.093%	27,026	-3.000%
2024-06-07	0.9600	1.0000	0.9500	0.9700	+2.105%	74,773	0.000%
2024-06-06	0.9400	0.9700	0.9200	0.9500	+4.396%	53,010	+2.105%
2024-06-05	0.8200	0.9300	0.8200	0.9100	+12.346%	283,305	+6.593%
2024-06-04	0.7800	0.8100	0.7800	0.8100	+1.250%	20,000	+19.753%
2024-06-03	0.8000	0.8000	0.7100	0.8000	0.000%	70,700	+21.250%
2024-05-31	0.8200	0.8300	0.8000	0.8000	-2.439%	18,054	+21.250%
2024-05-30	0.8200	0.8400	0.8200	0.8200	-1.205%	15,000	+18.293%
2024-05-29	0.7800	0.8300	0.7800	0.8300	+3.750%	38,210	+16.867%
2024-05-28	0.8000	0.8000	0.7500	0.8000	+6.667%	42,000	+21.250%
2024-05-27	0.6800	0.7600	0.6800	0.7500	+8.696%	37,238	+29.333%
2024-05-24	0.6800	0.6900	0.6600	0.6900	-5.479%	16,000	+40.580%
2024-05-23	0.6500	0.7500	0.6500	0.7300	+10.606%	159,021	+32.877%
2024-05-22	0.6500	0.6600	0.6500	0.6600	+1.538%	15,500	+46.970%
2024-05-21	0.6500	0.6500	0.6400	0.6500	0.000%	17,010	+49.231%
2024-05-17	0.6500	0.6500	0.6500	0.6500	0.000%	35,000	+49.231%
2024-05-16	0.6100	0.6500	0.5700	0.6500	+8.333%	126,500	+49.231%
2024-05-15	0.6000	0.6300	0.6000	0.6000	+7.143%	26,750	+61.667%
2024-05-14	0.5700	0.5800	0.5500	0.5600	-6.667%	42,000	+73.214%
2024-05-13	0.5800	0.6000	0.5800	0.6000	0.000%	18,500	+61.667%
2024-05-10	0.5800	0.6000	0.5500	0.6000	+3.448%	41,901	+61.667%
2024-05-09	0.5800	0.5800	0.5400	0.5800	-1.695%	46,000	+67.241%
2024-05-08	0.6100	0.6100	0.5900	0.5900	0.000%	3,500	+64.407%
2024-05-07	0.6000	0.6000	0.5500	0.5900	+1.724%	80,500	+64.407%
2024-05-06	0.6000	0.6000	0.5800	0.5800	-6.452%	2,000	+67.241%
2024-05-02	0.5500	0.6500	0.5500	0.6200	+12.727%	224,500	+56.452%
2024-05-01	0.5900	0.5900	0.5500	0.5500	-8.333%	22,080	+76.364%
2024-04-30	0.6300	0.6300	0.6000	0.6000	-3.226%	16,018	+61.667%
2024-04-29	0.6000	0.6500	0.6000	0.6200	0.000%	161,550	+56.452%
2024-04-25	0.6200	0.6200	0.6200	0.6200	0.000%	500	+56.452%
2024-04-23	0.6300	0.6300	0.6200	0.6200	-4.615%	6,500	+56.452%
2024-04-22	0.6700	0.6700	0.6500	0.6500	-7.143%	72,000	+49.231%
2024-04-17	0.7600	0.7600	0.7000	0.7000	-6.667%	38,910	+38.571%
2024-04-16	0.7500	0.7500	0.7500	0.7500	0.000%	500	+29.333%
2024-04-15	0.7500	0.7500	0.7400	0.7500	0.000%	3,500	+29.333%
2024-04-12	0.7500	0.7700	0.7300	0.7500	+1.351%	12,150	+29.333%
2024-04-10	0.6800	0.7400	0.6800	0.7400	+4.225%	17,000	+31.081%
2024-04-09	0.6900	0.7500	0.6900	0.7100	+4.412%	12,300	+36.620%
2024-04-08	0.6800	0.6900	0.6800	0.6800	-2.857%	4,500	+42.647%
2024-04-05	0.6800	0.7100	0.6800	0.7000	-1.408%	40,500	+38.571%
2024-04-04	0.7100	0.7100	0.7100	0.7100	+5.970%	501	+36.620%
2024-04-02	0.6700	0.6800	0.6700	0.6700	+1.515%	20,000	+44.776%
2024-04-01	0.6500	0.6600	0.6500	0.6600	+1.538%	27,653	+46.970%
2024-03-28	0.6500	0.6500	0.6500	0.6500	0.000%	15,409	+49.231%
2024-03-26	0.6800	0.6800	0.6500	0.6500	-2.985%	12,000	+49.231%
2024-03-25	0.6700	0.6900	0.6700	0.6700	-2.899%	33,000	+44.776%
2024-03-22	0.6500	0.6900	0.6500	0.6900	+4.545%	70,500	+40.580%
2024-03-21	0.7000	0.7000	0.6600	0.6600	-1.493%	7,500	+46.970%
2024-03-20	0.6700	0.6700	0.6700	0.6700	-4.286%	500	+44.776%
2024-03-15	0.7000	0.7300	0.7000	0.7000	+7.692%	1,505	+38.571%
2024-03-14	0.6500	0.6600	0.6400	0.6500	-1.515%	11,000	+49.231%
2024-03-13	0.5400	0.7000	0.5400	0.6600	+22.222%	44,525	+46.970%
2024-03-12	0.5400	0.5400	0.5400	0.5400	-1.818%	9,500	+79.630%
2024-03-11	0.6000	0.6000	0.5500	0.5500	+14.583%	19,000	+76.364%
2024-03-06	0.5000	0.5100	0.4800	0.4800	-4.000%	45,328	+102.083%
2024-03-05	0.5000	0.5000	0.5000	0.5000	0.000%	3,501	+94.000%
2024-03-04	0.5100	0.5100	0.5000	0.5000	-1.961%	5,000	+94.000%
2024-03-01	0.5000	0.5100	0.5000	0.5100	+2.000%	10,500	+90.196%
2024-02-29	0.5500	0.5500	0.5000	0.5000	-3.846%	35,026	+94.000%
2024-02-28	0.5500	0.5500	0.5100	0.5200	-10.345%	23,000	+86.538%
2024-02-27	0.5900	0.5900	0.5700	0.5800	0.000%	11,000	+67.241%
2024-02-26	0.6000	0.6000	0.5700	0.5800	+3.571%	140,000	+67.241%
2024-02-23	0.6000	0.6000	0.5600	0.5600	-3.448%	11,500	+73.214%
2024-02-21	0.5800	0.5800	0.5800	0.5800	0.000%	32,500	+67.241%
2024-02-20	0.5800	0.5800	0.5800	0.5800	-10.769%	5,000	+67.241%
2024-02-15	0.6400	0.6500	0.6300	0.6500	+6.557%	26,000	+49.231%
2024-02-14	0.6100	0.6100	0.6100	0.6100	+5.172%	500	+59.016%
2024-02-13	0.6500	0.6500	0.5500	0.5800	-10.769%	530,099	+67.241%
2024-02-12	0.6700	0.6700	0.6500	0.6500	0.000%	19,100	+49.231%
2024-02-08	0.6300	0.7000	0.6300	0.6500	-2.985%	3,000	+49.231%
2024-02-07	0.6600	0.6800	0.6100	0.6700	-4.286%	37,515	+44.776%
2024-02-06	0.7500	0.7900	0.7000	0.7000	-4.110%	34,001	+38.571%
2024-02-05	0.7600	0.7600	0.7300	0.7300	-6.410%	35,000	+32.877%
2024-02-02	0.8000	0.8000	0.7600	0.7800	-2.500%	54,500	+24.359%
2024-02-01	0.8200	0.8200	0.8000	0.8000	-1.235%	8,000	+21.250%
2024-01-31	0.8200	0.8200	0.8000	0.8100	-3.571%	34,500	+19.753%
2024-01-30	0.8400	0.8400	0.8100	0.8400	-3.448%	15,004	+15.476%
2024-01-25	0.8700	0.8700	0.8700	0.8700	+6.098%	900	+11.494%
2024-01-24	0.7600	0.8200	0.7600	0.8200	+7.895%	31,600	+18.293%
2024-01-23	0.7700	0.7700	0.7600	0.7600	0.000%	32,500	+27.632%
2024-01-22	0.7500	0.7600	0.7100	0.7600	+1.333%	47,566	+27.632%
2024-01-19	0.7500	0.7500	0.7500	0.7500	-6.250%	2,590	+29.333%
2024-01-17	0.8300	0.8400	0.8000	0.8000	-2.439%	16,150	+21.250%
2024-01-16	0.8100	0.8200	0.8100	0.8200	+2.500%	8,800	+18.293%
2024-01-15	0.8000	0.8000	0.8000	0.8000	0.000%	2,000	+21.250%
2024-01-12	0.8000	0.8000	0.8000	0.8000	+2.564%	118,000	+21.250%
2024-01-10	0.7800	0.7800	0.7800	0.7800	-2.500%	1,000	+24.359%
2024-01-09	0.8000	0.8000	0.8000	0.8000	0.000%	39,000	+21.250%
2024-01-08	0.8000	0.8000	0.7900	0.8000	+1.266%	68,500	+21.250%
2024-01-05	0.7500	0.7900	0.7500	0.7900	+3.947%	13,500	+22.785%
2024-01-04	0.8000	0.8000	0.7600	0.7600	-2.564%	28,000	+27.632%
2024-01-03	0.7900	0.8000	0.7800	0.7800	-2.500%	6,500	+24.359%
2024-01-02	0.7500	0.8000	0.7500	0.8000	0.000%	8,501	+21.250%
2023-12-29	0.8000	0.8000	0.8000	0.8000	0.000%	4,124	+21.250%
2023-12-28	0.8000	0.8000	0.8000	0.8000	+5.263%	8,010	+21.250%
2023-12-27	0.7600	0.7600	0.7600	0.7600	-5.000%	198,003	+27.632%
2023-12-21	0.8000	0.8000	0.8000	0.8000	0.000%	6,818	+21.250%
2023-12-20	0.8000	0.8000	0.8000	0.8000	0.000%	386,000	+21.250%
2023-12-19	0.8000	0.8000	0.8000	0.8000	-1.235%	9,348	+21.250%
2023-12-18	0.8300	0.8300	0.8100	0.8100	-3.571%	52,500	+19.753%
2023-12-15	0.8500	0.8500	0.8300	0.8400	+3.704%	101,000	+15.476%
2023-12-14	0.7800	0.8200	0.7400	0.8100	+9.459%	145,000	+19.753%
2023-12-13	0.7200	0.7500	0.7200	0.7400	+5.714%	33,916	+31.081%
2023-12-12	0.7000	0.7100	0.7000	0.7000	+1.449%	13,505	+38.571%
2023-12-11	0.6600	0.7000	0.6600	0.6900	+6.154%	101,252	+40.580%
2023-12-08	0.6400	0.6500	0.6400	0.6500	+3.175%	34,500	+49.231%
2023-12-07	0.6300	0.6300	0.6300	0.6300	0.000%	15,550	+53.968%
2023-12-06	0.6800	0.7200	0.6300	0.6300	+3.279%	156,000	+53.968%
2023-12-05	0.6300	0.6300	0.6100	0.6100	-4.688%	4,825	+59.016%
2023-12-04	0.6200	0.6700	0.6000	0.6400	+3.226%	64,101	+51.563%
2023-12-01	0.5900	0.6300	0.5800	0.6200	+8.772%	11,000	+56.452%
2023-11-30	0.5200	0.6000	0.5200	0.5700	+9.615%	155,850	+70.175%
2023-11-29	0.5000	0.5200	0.4700	0.5200	-1.887%	24,108	+86.538%
2023-11-28	0.5300	0.5300	0.5300	0.5300	-3.636%	2,800	+83.019%
2023-11-27	0.5500	0.5500	0.5500	0.5500	0.000%	2,003	+76.364%
2023-11-24	0.5600	0.5800	0.5500	0.5500	-3.509%	45,500	+76.364%
2023-11-22	0.5800	0.5800	0.5700	0.5700	-1.724%	1,620	+70.175%
2023-11-21	0.6000	0.6500	0.5600	0.5800	0.000%	22,000	+67.241%
2023-11-20	0.6000	0.6000	0.5800	0.5800	-10.769%	15,000	+67.241%
2023-11-15	0.6500	0.6500	0.6500	0.6500	+3.175%	2,500	+49.231%
2023-11-14	0.6100	0.6300	0.6100	0.6300	+3.279%	1,000	+53.968%
2023-11-13	0.6100	0.6100	0.6100	0.6100	0.000%	2,500	+59.016%
2023-11-10	0.6200	0.6200	0.6100	0.6100	-1.613%	7,502	+59.016%
2023-11-09	0.6500	0.6500	0.6200	0.6200	0.000%	8,500	+56.452%
2023-11-08	0.6200	0.6200	0.6200	0.6200	-3.125%	1,000	+56.452%
2023-11-07	0.6400	0.6400	0.6400	0.6400	-1.538%	500	+51.563%
2023-11-06	0.6400	0.6600	0.6400	0.6500	0.000%	21,514	+49.231%
2023-11-03	0.6600	0.6600	0.6300	0.6500	+3.175%	168,000	+49.231%
2023-11-02	0.6100	0.6300	0.6100	0.6300	+5.000%	30,000	+53.968%
2023-11-01	0.5700	0.6000	0.5700	0.6000	+5.263%	2,500	+61.667%
2023-10-31	0.6000	0.6000	0.5500	0.5700	+3.636%	8,500	+70.175%
2023-10-30	0.6300	0.6300	0.5500	0.5500	-1.786%	9,000	+76.364%
2023-10-27	0.5700	0.5700	0.5600	0.5600	-3.448%	7,500	+73.214%
2023-10-26	0.6200	0.6300	0.5800	0.5800	-10.769%	23,866	+67.241%
2023-10-23	0.6700	0.6700	0.6000	0.6500	-1.515%	15,650	+49.231%
2023-10-20	0.7000	0.7000	0.6500	0.6600	+1.538%	11,950	+46.970%
2023-10-19	0.7000	0.7000	0.6500	0.6500	-13.333%	9,510	+49.231%
2023-10-18	0.7500	0.7500	0.7500	0.7500	+7.143%	500	+29.333%
2023-10-17	0.7500	0.7500	0.6900	0.7000	+7.692%	14,325	+38.571%
2023-10-12	0.6500	0.7000	0.6500	0.6500	0.000%	19,848	+49.231%
2023-10-11	0.6700	0.6700	0.6500	0.6500	0.000%	20,000	+49.231%
2023-10-10	0.7200	0.7200	0.6500	0.6500	-4.412%	42,500	+49.231%
2023-10-05	0.6800	0.6800	0.6800	0.6800	-2.857%	1,000	+42.647%
2023-10-04	0.7000	0.7000	0.7000	0.7000	0.000%	11,000	+38.571%
2023-10-03	0.7100	0.7100	0.7000	0.7000	+6.061%	1,000	+38.571%
2023-10-02	0.7500	0.7500	0.6600	0.6600	-9.589%	13,500	+46.970%
2023-09-29	0.7400	0.7400	0.7300	0.7300	+1.389%	12,000	+32.877%
2023-09-28	0.7000	0.7200	0.7000	0.7200	+4.348%	90,000	+34.722%
2023-09-27	0.6900	0.7000	0.6900	0.6900	-5.479%	51,001	+40.580%
2023-09-26	0.7800	0.7800	0.7300	0.7300	-2.667%	21,852	+32.877%
2023-09-25	0.7500	0.7800	0.7500	0.7500	-1.316%	6,750	+29.333%
2023-09-22	0.8200	0.8200	0.7200	0.7600	+4.110%	24,001	+27.632%
2023-09-20	0.8000	0.8200	0.7300	0.7300	-8.750%	52,501	+32.877%
2023-09-19	0.8000	0.8000	0.8000	0.8000	-2.439%	25,500	+21.250%
2023-09-18	0.8500	0.8500	0.8200	0.8200	-3.529%	1,517	+18.293%
2023-09-15	0.8500	0.8500	0.8500	0.8500	-4.494%	20,176	+14.118%
2023-09-14	0.8500	0.8900	0.8200	0.8900	+4.706%	33,001	+8.989%
2023-09-13	0.9000	0.9000	0.8500	0.8500	-5.556%	8,078	+14.118%
2023-09-12	0.8000	0.9000	0.8000	0.9000	+15.385%	32,300	+7.778%
2023-09-11	0.7500	0.7800	0.7500	0.7800	+4.000%	22,720	+24.359%
2023-09-08	0.7500	0.7500	0.7500	0.7500	-3.846%	14,530	+29.333%
2023-09-07	0.7900	0.7900	0.7800	0.7800	-2.500%	3,000	+24.359%
2023-09-06	0.8400	0.8400	0.8000	0.8000	0.000%	10,502	+21.250%
2023-09-05	0.7700	0.8200	0.7700	0.8000	-4.762%	96,509	+21.250%
2023-09-01	0.8400	0.8400	0.8400	0.8400	-3.448%	1,600	+15.476%
2023-08-31	0.8600	0.9000	0.8600	0.8700	+3.571%	303,700	+11.494%
2023-08-30	0.8300	0.8600	0.8300	0.8400	+5.000%	24,500	+15.476%
2023-08-29	0.8000	0.8000	0.8000	0.8000	0.000%	1,005	+21.250%
2023-08-28	0.8000	0.8000	0.8000	0.8000	+2.564%	24,141	+21.250%
2023-08-24	0.7900	0.7900	0.7500	0.7800	+4.000%	36,500	+24.359%
2023-08-23	0.7500	0.7700	0.7500	0.7500	-2.597%	57,500	+29.333%
2023-08-22	0.7900	0.7900	0.7400	0.7700	-1.282%	107,384	+25.974%
2023-08-21	0.8000	0.8000	0.7800	0.7800	-2.500%	12,000	+24.359%
2023-08-18	0.7800	0.8100	0.7800	0.8000	+2.564%	8,000	+21.250%
2023-08-17	0.8400	0.8400	0.7800	0.7800	-8.235%	93,308	+24.359%
2023-08-16	0.8500	0.8500	0.8500	0.8500	0.000%	10,000	+14.118%
2023-08-15	0.8500	0.8500	0.8500	0.8500	0.000%	40,000	+14.118%
2023-08-11	0.8500	0.8500	0.8500	0.8500	+2.410%	92,500	+14.118%
2023-08-10	0.8500	0.8500	0.8300	0.8300	-2.353%	190,800	+16.867%
2023-08-09	0.8800	0.8800	0.8350	0.8500	-3.409%	47,680	+14.118%
2023-08-08	0.8800	0.8800	0.8800	0.8800	0.000%	40,000	+10.227%
2023-08-04	0.8800	0.8800	0.8800	0.8800	0.000%	9,500	+10.227%
2023-08-03	0.9000	0.9000	0.8800	0.8800	-2.222%	18,500	+10.227%
2023-08-02	0.9100	0.9100	0.8800	0.9000	0.000%	8,439	+7.778%
2023-08-01	0.8500	0.9000	0.8500	0.9000	+9.756%	2,395	+7.778%
2023-07-31	0.8800	0.8800	0.8200	0.8200	-9.890%	11,801	+18.293%
2023-07-28	0.8700	0.9100	0.8700	0.9100	+2.247%	39,500	+6.593%
2023-07-27	0.8700	0.8900	0.8700	0.8900	0.000%	13,225	+8.989%
2023-07-26	1.0000	1.0000	0.8900	0.8900	-12.745%	23,810	+8.989%
2023-07-25	0.9500	1.0200	0.9400	1.0200	+7.368%	33,800	-4.902%
2023-07-24	0.9700	0.9900	0.9300	0.9500	0.000%	16,250	+2.105%
2023-07-21	0.9800	0.9800	0.9500	0.9500	-4.040%	6,000	+2.105%
2023-07-20	1.0200	1.0200	0.9900	0.9900	-7.477%	3,240	-2.020%
2023-07-19	1.0700	1.0700	1.0700	1.0700	+3.883%	100	-9.346%
2023-07-18	1.0500	1.0800	1.0300	1.0300	+3.000%	1,100	-5.825%
2023-07-17	1.1400	1.1400	1.0000	1.0000	-6.542%	20,567	-3.000%
2023-07-14	1.1700	1.1700	1.0700	1.0700	-17.054%	14,640	-9.346%
2023-07-13	0.9200	1.2900	0.9200	1.2900	+40.217%	29,600	-24.806%
2023-07-12	0.9100	0.9200	0.9000	0.9200	0.000%	14,000	+5.435%
2023-07-11	0.9200	0.9200	0.9200	0.9200	0.000%	2,504	+5.435%
2023-07-10	0.8900	0.9200	0.8900	0.9200	0.000%	3,001	+5.435%
2023-07-06	0.9200	0.9200	0.9200	0.9200	0.000%	27,000	+5.435%
2023-07-05	0.9600	0.9600	0.8700	0.9200	-4.167%	36,501	+5.435%
2023-06-28	0.9300	0.9800	0.9200	0.9600	+2.128%	124,800	+1.042%
2023-06-27	0.9500	0.9500	0.9300	0.9400	+2.174%	2,500	+3.191%
2023-06-26	0.9300	0.9300	0.9200	0.9200	0.000%	3,501	+5.435%
2023-06-23	0.9900	0.9900	0.9200	0.9200	-1.075%	41,501	+5.435%
2023-06-22	0.9700	0.9700	0.9300	0.9300	0.000%	3,500	+4.301%
2023-06-20	0.9200	0.9500	0.9200	0.9300	+2.198%	22,000	+4.301%
2023-06-19	0.9300	0.9300	0.9100	0.9100	-1.087%	92,000	+6.593%
2023-06-16	0.9300	0.9300	0.9200	0.9200	-1.075%	19,900	+5.435%
2023-06-15	0.9300	0.9300	0.9300	0.9300	0.000%	1,000	+4.301%
2023-06-14	0.9300	0.9300	0.9300	0.9300	0.000%	8,000	+4.301%
2023-06-13	0.9300	0.9300	0.9300	0.9300	0.000%	13,500	+4.301%
2023-06-12	0.9200	0.9300	0.9200	0.9300	+1.087%	60,800	+4.301%
2023-06-09	0.9200	0.9200	0.9200	0.9200	0.000%	19,000	+5.435%
2023-06-08	0.9200	0.9200	0.9200	0.9200	0.000%	40,021	+5.435%
2023-06-07	0.9200	0.9500	0.9200	0.9200	-2.128%	100,500	+5.435%
2023-06-06	0.9300	0.9400	0.9200	0.9400	-1.053%	71,500	+3.191%
2023-06-05	0.9700	0.9900	0.9500	0.9500	-2.062%	14,201	+2.105%
2023-06-01	0.9200	0.9700	0.9200	0.9700	+5.435%	6,501	0.000%
2023-05-31	0.9400	1.0000	0.9200	0.9200	0.000%	41,564	+5.435%
2023-05-30	1.0700	1.0700	0.8200	0.9200	-12.381%	142,454	+5.435%
2023-05-29	0.9400	1.0500	0.9400	1.0500	+10.526%	1,709	-7.619%
2023-05-26	0.9700	1.0000	0.9500	0.9500	-1.042%	31,600	+2.105%
2023-05-25	0.9600	0.9600	0.9600	0.9600	-2.041%	14,000	+1.042%
2023-05-24	0.9600	1.0200	0.9600	0.9800	-2.000%	28,720	-1.020%
2023-05-23	1.0000	1.0100	1.0000	1.0000	0.000%	55,800	-3.000%
2023-05-19	1.0800	1.0800	1.0000	1.0000	-2.913%	13,250	-3.000%
2023-05-18	1.1600	1.1600	1.0300	1.0300	0.000%	3,160	-5.825%
2023-05-17	1.0200	1.1900	1.0100	1.0300	-0.962%	18,200	-5.825%
2023-05-16	1.0700	1.1000	1.0000	1.0400	-3.704%	54,444	-6.731%
2023-05-15	1.1200	1.1300	1.0800	1.0800	-6.087%	130,885	-10.185%
2023-05-12	1.2200	1.2200	1.1500	1.1500	-0.862%	7,750	-15.652%
2023-05-11	1.2400	1.2400	1.1600	1.1600	-4.918%	5,600	-16.379%
2023-05-10	1.2500	1.2500	1.2000	1.2200	-3.175%	6,950	-20.492%
2023-05-09	1.2600	1.2600	1.2600	1.2600	-0.787%	790	-23.016%
2023-05-08	1.2700	1.2800	1.2500	1.2700	-1.550%	53,900	-23.622%
2023-05-05	1.2800	1.3000	1.2700	1.2900	0.000%	34,200	-24.806%
2023-05-04	1.3000	1.3000	1.2300	1.2900	-1.527%	43,250	-24.806%
2023-05-03	1.3300	1.3400	1.3100	1.3100	0.000%	3,204	-25.954%
2023-05-02	1.3100	1.3200	1.3000	1.3100	0.000%	5,301	-25.954%
2023-05-01	1.3800	1.3800	1.3000	1.3100	-5.072%	28,650	-25.954%
2023-04-28	1.3400	1.4200	1.3400	1.3800	+6.154%	41,453	-29.710%
2023-04-27	1.2800	1.3000	1.2800	1.3000	+1.563%	151,750	-25.385%
2023-04-26	1.2800	1.2800	1.2800	1.2800	-1.538%	1,600	-24.219%
2023-04-25	1.2700	1.3200	1.2700	1.3000	+2.362%	61,025	-25.385%
2023-04-24	1.2500	1.2800	1.2500	1.2700	+1.600%	27,000	-23.622%
2023-04-21	1.2600	1.2600	1.2500	1.2500	-2.344%	7,400	-22.400%
2023-04-20	1.2800	1.2800	1.2500	1.2800	-0.775%	183,654	-24.219%
2023-04-19	1.2900	1.3300	1.2900	1.2900	+0.781%	345,135	-24.806%
2023-04-18	1.2800	1.2800	1.2800	1.2800	+1.587%	100	-24.219%
2023-04-17	1.1900	1.2600	1.1900	1.2600	+4.132%	224,150	-23.016%
2023-04-14	1.2200	1.2200	1.2000	1.2100	+0.833%	6,500	-19.835%
2023-04-12	1.1500	1.2000	1.1100	1.2000	+2.564%	34,100	-19.167%
2023-04-11	1.1600	1.2000	1.1600	1.1700	+0.862%	14,900	-17.094%
2023-04-10	1.2200	1.2200	1.1500	1.1600	+1.754%	3,610	-16.379%
2023-04-06	1.1700	1.1700	1.1200	1.1400	+1.786%	11,400	-14.912%
2023-04-05	1.1900	1.2000	1.1200	1.1200	-5.085%	52,300	-13.393%
2023-04-04	1.2500	1.2700	1.1800	1.1800	-5.600%	69,100	-17.797%
2023-04-03	1.2700	1.2700	1.2500	1.2500	0.000%	10,200	-22.400%
2023-03-31	1.3200	1.3500	1.2500	1.2500	-5.303%	169,665	-22.400%
2023-03-30	1.2400	1.3200	1.2400	1.3200	+6.452%	42,231	-26.515%
2023-03-29	1.2300	1.2600	1.2300	1.2400	+0.813%	17,040	-21.774%
2023-03-28	1.1800	1.2300	1.1700	1.2300	+6.957%	48,845	-21.138%
2023-03-27	1.1000	1.1500	1.1000	1.1500	+4.545%	18,445	-15.652%
2023-03-24	1.1000	1.1000	1.1000	1.1000	+1.852%	300	-11.818%
2023-03-23	1.1300	1.1300	1.0600	1.0800	-6.087%	26,850	-10.185%
2023-03-22	1.1200	1.1900	1.1200	1.1500	+2.679%	36,900	-15.652%
2023-03-21	1.1500	1.1500	1.1200	1.1200	-0.885%	32,895	-13.393%
2023-03-20	1.1600	1.1700	1.1000	1.1300	-3.419%	26,702	-14.159%
2023-03-17	1.1800	1.1800	1.1400	1.1700	-2.500%	1,500	-17.094%
2023-03-16	1.1700	1.2000	1.1600	1.2000	+1.695%	11,175	-19.167%
2023-03-15	1.1700	1.2000	1.1300	1.1800	-1.667%	4,265	-17.797%
2023-03-14	1.2900	1.2900	1.2000	1.2000	-0.826%	11,300	-19.167%
2023-03-13	1.3000	1.3100	1.1500	1.2100	+0.833%	396,815	-19.835%
2023-03-10	1.1400	1.3400	1.1300	1.2000	+13.208%	328,616	-19.167%
2023-03-09	1.1000	1.1000	1.0600	1.0600	-0.935%	22,180	-8.491%
2023-03-08	1.0500	1.1000	1.0500	1.0700	+2.885%	48,707	-9.346%
2023-03-07	1.0700	1.1100	1.0400	1.0400	-4.587%	23,800	-6.731%
2023-03-06	1.0700	1.0900	1.0600	1.0900	+0.926%	46,050	-11.009%
2023-03-03	1.0500	1.1000	1.0300	1.0800	+5.882%	63,430	-10.185%
2023-03-02	0.9500	1.0200	0.9500	1.0200	+8.511%	44,215	-4.902%
2023-03-01	0.9500	0.9500	0.9400	0.9400	+1.075%	41,250	+3.191%
2023-02-28	0.9500	0.9500	0.9300	0.9300	-3.125%	14,000	+4.301%
2023-02-27	1.0000	1.0000	0.9600	0.9600	+2.128%	1,000	+1.042%
2023-02-24	0.9300	0.9600	0.9300	0.9400	-1.053%	51,000	+3.191%
2023-02-23	0.9500	0.9700	0.9500	0.9500	0.000%	94,000	+2.105%
2023-02-22	0.9500	0.9600	0.9300	0.9500	-2.062%	13,050	+2.105%
2023-02-21	0.9500	1.0000	0.9300	0.9700	+3.191%	171,766	0.000%
2023-02-17	0.9600	0.9600	0.9300	0.9400	-6.000%	132,300	+3.191%
2023-02-16	1.0300	1.0400	1.0000	1.0000	-2.913%	4,100	-3.000%
2023-02-15	0.9900	1.0400	0.9900	1.0300	+7.292%	38,500	-5.825%
2023-02-14	0.9500	0.9800	0.9500	0.9600	0.000%	34,000	+1.042%
2023-02-13	0.9600	0.9600	0.9600	0.9600	+4.348%	4,000	+1.042%
2023-02-10	0.9200	0.9900	0.9100	0.9200	+1.099%	127,900	+5.435%
2023-02-09	0.9000	0.9500	0.9000	0.9100	+2.247%	1,658,859	+6.593%
2023-02-08	0.9600	0.9600	0.8700	0.8900	-6.316%	22,200	+8.989%
2023-02-07	0.9500	0.9500	0.9500	0.9500	-1.042%	1,000	+2.105%
2023-02-06	0.9600	0.9800	0.9300	0.9600	+1.053%	133,800	+1.042%
2023-02-03	1.0000	1.0200	0.9500	0.9500	-4.040%	17,232	+2.105%
2023-02-02	0.9900	0.9900	0.9900	0.9900	+1.020%	7,900	-2.020%
2023-02-01	0.9700	1.0100	0.9700	0.9800	-2.000%	3,850	-1.020%
2023-01-31	1.0300	1.0600	0.9900	1.0000	0.000%	145,800	-3.000%
2023-01-30	1.0700	1.0700	1.0000	1.0000	-2.913%	88,997	-3.000%
2023-01-27	1.0600	1.0700	1.0300	1.0300	0.000%	7,700	-5.825%
2023-01-26	1.0800	1.1000	1.0300	1.0300	-4.630%	20,300	-5.825%
2023-01-25	1.0800	1.0800	1.0800	1.0800	+2.857%	210	-10.185%
2023-01-24	1.0600	1.0600	1.0000	1.0500	+3.960%	30,740	-7.619%
2023-01-23	1.1300	1.1400	1.0100	1.0100	-8.182%	39,750	-3.960%
2023-01-20	1.1000	1.1000	1.1000	1.1000	+4.762%	1,500	-11.818%
2023-01-19	1.0000	1.0700	1.0000	1.0500	+5.000%	8,709	-7.619%
2023-01-18	1.0800	1.1000	0.9600	1.0000	-9.091%	23,000	-3.000%
2023-01-17	1.1300	1.1300	1.1000	1.1000	-3.509%	600	-11.818%
2023-01-16	1.1400	1.1400	1.1300	1.1400	+8.571%	2,104	-14.912%
2023-01-13	1.1000	1.1200	1.0500	1.0500	-4.545%	65,520	-7.619%
2023-01-12	1.1000	1.1000	1.0900	1.1000	-4.348%	57,835	-11.818%
2023-01-11	1.1700	1.1700	1.1400	1.1500	0.000%	7,833	-15.652%
2023-01-10	1.1500	1.1500	1.1400	1.1500	0.000%	13,500	-15.652%
2023-01-09	1.1500	1.1500	1.1500	1.1500	+1.770%	2,700	-15.652%
2023-01-06	1.1300	1.1300	1.1100	1.1300	0.000%	6,970	-14.159%
2023-01-05	1.1400	1.1400	1.1300	1.1300	-0.877%	8,550	-14.159%
2023-01-04	1.1800	1.2100	1.1400	1.1400	-1.724%	17,141	-14.912%
2023-01-03	1.1700	1.2500	1.1100	1.1600	-0.855%	29,613	-16.379%
2022-12-30	1.1200	1.1700	1.1100	1.1700	-5.645%	92,200	-17.094%
2022-12-29	1.2700	1.3100	1.2400	1.2400	+9.735%	63,160	-21.774%
2022-12-28	1.1700	1.1700	1.1300	1.1300	-3.419%	149,600	-14.159%
2022-12-23	1.1700	1.2400	1.1400	1.1700	0.000%	19,717	-17.094%
2022-12-22	1.1700	1.1700	1.1700	1.1700	0.000%	1,296	-17.094%
2022-12-21	1.1300	1.1800	1.1300	1.1700	+1.739%	26,800	-17.094%
2022-12-20	1.1600	1.1600	1.1300	1.1500	-2.542%	19,424	-15.652%
2022-12-19	1.2100	1.2100	1.1700	1.1800	-1.667%	25,200	-17.797%
2022-12-16	1.2000	1.2000	1.2000	1.2000	+1.695%	800	-19.167%

.dark-mode .qZ20qs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZ20qs{ color: #333333; background-color: white; border: 2px solid #333333; }CVWCVW SUSTAINABLE ROYALTIES INCstock CVE

CVW
CVW SUSTAINABLE ROYALTIES INC
stock CVE