CVW Sustainable Royalties Inc. (CVW.V) TSXV

0.95

+0.03(+3.26%)

Updated at February 20 03:24PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.93	0.95	0.95	0.95	0.92	110,800
February 19, 2026	0.96	0.92	0.92	0.96	0.92	30,504
February 18, 2026	1	0.97	0.97	1	0.97	96,935
February 17, 2026	1.08	1	1	1.08	0.98	177,927
February 13, 2026	0.99	1.08	1.08	1.08	0.98	244,700
February 12, 2026	1.04	0.99	0.99	1.04	0.99	61,500
February 11, 2026	0.95	1.04	1.04	1.13	0.94	898,923
February 10, 2026	0.9	0.98	0.98	0.98	0.89	307,330
February 09, 2026	0.76	0.8	0.8	0.84	0.76	71,000
February 06, 2026	0.78	0.73	0.73	0.78	0.73	6,711
February 05, 2026	0.8	0.75	0.75	0.8	0.74	243,000
February 04, 2026	0.79	0.79	0.79	0.86	0.77	669,500
February 03, 2026	0.88	0.85	0.85	0.88	0.84	73,603
February 02, 2026	0.93	0.88	0.88	0.93	0.84	72,300
January 30, 2026	0.95	0.91	0.91	0.96	0.91	23,600
January 29, 2026	0.93	0.95	0.95	0.96	0.92	23,718
January 28, 2026	0.86	0.92	0.92	0.93	0.86	93,630
January 27, 2026	0.87	0.85	0.85	0.88	0.82	152,832
January 26, 2026	0.88	0.87	0.87	0.89	0.87	46,700
January 23, 2026	0.89	0.87	0.87	0.89	0.87	22,500
January 22, 2026	0.86	0.9	0.9	0.9	0.86	148,521
January 21, 2026	0.82	0.85	0.85	0.87	0.82	82,847
January 20, 2026	0.84	0.81	0.81	0.84	0.8	155,532
January 19, 2026	0.83	0.86	0.86	0.86	0.83	18,511
January 16, 2026	0.81	0.85	0.85	0.85	0.8	174,500
January 15, 2026	0.81	0.81	0.81	0.81	0.79	34,500
January 14, 2026	0.82	0.82	0.82	0.82	0.82	0
January 13, 2026	0.82	0.82	0.82	0.82	0.82	7,000
January 12, 2026	0.82	0.82	0.82	0.82	0.82	5,500
January 09, 2026	0.81	0.81	0.81	0.81	0.81	1,500
January 08, 2026	0.8	0.81	0.81	0.83	0.8	17,000
January 07, 2026	0.79	0.79	0.79	0.79	0.79	30,500
January 06, 2026	0.77	0.8	0.8	0.8	0.77	13,500
January 05, 2026	0.77	0.77	0.77	0.78	0.77	9,300
January 02, 2026	0.77	0.77	0.77	0.77	0.77	0
December 31, 2025	0.77	0.77	0.77	0.77	0.77	1,579
December 30, 2025	0.81	0.78	0.78	0.81	0.77	45,900
December 29, 2025	0.83	0.82	0.82	0.83	0.82	35,320
December 23, 2025	0.83	0.85	0.85	0.85	0.83	19,600
December 22, 2025	0.83	0.83	0.83	0.83	0.82	44,500
December 19, 2025	0.82	0.82	0.82	0.82	0.82	7,500
December 18, 2025	0.82	0.83	0.83	0.83	0.82	5,500
December 17, 2025	0.82	0.83	0.83	0.83	0.82	34,615
December 16, 2025	0.83	0.83	0.83	0.83	0.83	1,000
December 15, 2025	0.85	0.82	0.82	0.85	0.82	40,600
December 12, 2025	0.82	0.86	0.86	0.87	0.82	60,800
December 11, 2025	0.83	0.82	0.82	0.83	0.82	5,210
December 10, 2025	0.82	0.83	0.83	0.86	0.82	179,548
December 09, 2025	0.82	0.83	0.83	0.83	0.82	18,600
December 08, 2025	0.82	0.83	0.83	0.83	0.8	98,800
December 05, 2025	0.8	0.82	0.82	0.82	0.8	33,680
December 04, 2025	0.76	0.8	0.8	0.8	0.76	38,500
December 03, 2025	0.79	0.77	0.77	0.79	0.75	57,010
December 02, 2025	0.79	0.79	0.79	0.79	0.79	4,510
December 01, 2025	0.82	0.8	0.8	0.82	0.79	50,800
November 28, 2025	0.79	0.82	0.82	0.82	0.79	15,000
November 27, 2025	0.8	0.8	0.8	0.8	0.8	500
November 26, 2025	0.82	0.8	0.8	0.82	0.79	74,205
November 25, 2025	0.86	0.81	0.81	0.86	0.81	144,700
November 24, 2025	0.84	0.85	0.85	0.87	0.84	216,272