TSX:CVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	18.03	18.05	18.00	18.05	-	-	2,556
Jan 5, 2026	18.06	18.06	18.05	18.05	18.05	1.35%	1,543
Dec 31, 2025	17.97	17.97	17.81	17.81	17.81	-0.84%	74,154
Dec 30, 2025	17.97	17.97	17.96	17.96	17.96	-0.06%	2,719
Dec 29, 2025	17.91	17.97	17.91	17.97	17.90	0.11%	1,753
Dec 24, 2025	18.05	18.05	17.90	17.95	17.88	-0.55%	10,271
Dec 23, 2025	18.05	18.05	18.05	18.05	17.98	-	2,373
Dec 22, 2025	18.59	18.63	17.91	18.05	17.98	-3.06%	36,386
Dec 19, 2025	18.45	18.62	18.45	18.62	18.54	0.32%	2,940
Dec 18, 2025	18.51	18.58	18.46	18.56	18.48	-0.22%	2,702
Dec 17, 2025	18.50	18.60	18.48	18.60	18.52	0.70%	4,142
Dec 16, 2025	18.52	18.52	18.47	18.47	18.39	-0.16%	1,107
Dec 15, 2025	18.48	18.50	18.48	18.50	18.42	0.11%	1,775
Dec 12, 2025	18.31	18.48	18.31	18.48	18.40	0.60%	1,763
Dec 11, 2025	18.35	18.37	18.35	18.37	18.29	0.44%	5,980
Dec 10, 2025	18.38	18.38	18.27	18.29	18.21	-0.33%	3,829
Dec 9, 2025	18.35	18.35	18.28	18.35	18.27	0.16%	1,993
Dec 8, 2025	18.35	18.35	18.32	18.32	18.24	-0.16%	6,330
Dec 5, 2025	18.38	18.38	18.27	18.35	18.27	0.11%	1,936
Dec 4, 2025	18.34	18.42	18.32	18.33	18.25	-0.65%	5,620
Dec 3, 2025	18.26	18.45	18.26	18.45	18.37	0.38%	3,541
Dec 2, 2025	18.32	18.39	18.32	18.38	18.30	0.38%	6,491
Dec 1, 2025	18.31	18.35	18.31	18.31	18.23	-0.05%	8,924
Nov 28, 2025	18.22	18.33	18.22	18.32	18.24	0.66%	9,901
Nov 27, 2025	18.14	18.20	18.14	18.20	18.13	-0.05%	1,970
Nov 26, 2025	18.27	18.27	18.15	18.21	18.14	-0.16%	17,200
Nov 25, 2025	18.15	18.28	18.15	18.24	18.16	-0.16%	12,278
Nov 24, 2025	18.27	18.29	18.13	18.27	18.19	-	20,333
Nov 21, 2025	17.97	18.27	17.97	18.27	18.19	1.61%	32,376
Nov 20, 2025	18.04	18.04	17.98	17.98	17.91	0.17%	11,292
Nov 19, 2025	18.00	18.00	17.94	17.95	17.88	-0.17%	8,249
Nov 18, 2025	17.98	17.98	17.97	17.98	17.83	-	2,662
Nov 17, 2025	18.01	18.01	17.97	17.98	17.83	-0.39%	5,696
Nov 14, 2025	18.06	18.15	18.01	18.05	17.90	-0.50%	18,794
Nov 13, 2025	18.15	18.17	18.12	18.14	17.99	0.33%	14,815
Nov 12, 2025	18.14	18.14	18.08	18.08	17.93	-0.11%	1,801
Nov 11, 2025	18.10	18.11	18.08	18.10	17.95	0.11%	4,875
Nov 7, 2025	18.03	18.08	18.03	18.08	17.93	-0.06%	1,000
Nov 5, 2025	18.03	18.09	18.03	18.09	17.94	-0.22%	593
Nov 4, 2025	18.13	18.13	18.13	18.13	17.98	0.67%	1,587
Nov 3, 2025	18.02	18.10	18.00	18.01	17.86	0.73%	10,801
Oct 31, 2025	18.08	18.08	17.87	17.88	17.73	-1.27%	2,351
Oct 30, 2025	18.10	18.15	18.10	18.11	17.96	-0.06%	2,701
Oct 29, 2025	18.12	18.13	18.10	18.12	17.97	-0.06%	800
Oct 28, 2025	18.18	18.18	18.13	18.13	17.98	-0.60%	3,840
Oct 27, 2025	18.27	18.27	18.24	18.24	18.02	-0.05%	619
Oct 24, 2025	18.25	18.25	18.21	18.25	18.03	-	3,045
Oct 23, 2025	18.23	18.25	18.22	18.25	18.03	0.22%	2,100
Oct 22, 2025	18.18	18.23	18.18	18.21	17.99	-	2,120
Oct 21, 2025	18.29	18.29	18.20	18.21	17.99	-0.11%	11,160