CVW Sustainable Royalties Inc. (CVW.V) TSXV

0.82

+0(+0.00%)

Updated at January 13 02:56PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.82	0.83	0.83	0.84	0.82	37,100
November 20, 2025	0.88	0.82	0.82	0.88	0.82	47,226
November 19, 2025	0.88	0.85	0.85	0.88	0.78	140,100
November 18, 2025	0.89	0.89	0.89	0.89	0.89	2,000
November 17, 2025	0.9	0.88	0.88	0.91	0.88	13,700
November 14, 2025	0.92	0.9	0.9	0.92	0.9	34,545
November 13, 2025	0.9	0.92	0.92	0.93	0.89	170,534
November 12, 2025	0.96	0.94	0.94	0.98	0.94	127,300
November 11, 2025	0.94	0.97	0.97	0.97	0.94	8,500
November 10, 2025	0.95	0.94	0.94	0.96	0.94	11,500
November 07, 2025	0.93	0.94	0.94	0.95	0.93	23,500
November 06, 2025	0.92	0.92	0.92	0.92	0.92	4,000
November 05, 2025	0.94	0.93	0.93	0.94	0.9	34,720
November 04, 2025	0.94	0.94	0.94	0.95	0.94	10,000
November 03, 2025	0.97	0.93	0.93	0.98	0.92	32,020
October 31, 2025	0.97	0.97	0.97	0.97	0.97	7,500
October 30, 2025	0.99	0.98	0.98	0.99	0.98	15,900
October 29, 2025	1	0.99	0.99	1	0.99	1,000
October 28, 2025	1	1	1	1	1	2,400
October 27, 2025	1.01	1.01	1.01	1.01	1.01	1,100
October 24, 2025	1	1.02	1.02	1.03	1	9,200
October 23, 2025	1.01	0.99	0.99	1.04	0.98	147,200
October 22, 2025	1.03	1.01	1.01	1.03	1.01	63,105
October 21, 2025	1	1.01	1.01	1.03	1	107,400
October 20, 2025	1.02	1	1	1.02	0.97	101,640
October 17, 2025	1.03	1.03	1.03	1.03	1.02	24,601
October 16, 2025	1	1.02	1.02	1.03	1	24,300