TSX:CVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	18.02	18.06	17.98	17.98	17.98	-0.11%	17,760
May 13, 2026	18.00	18.00	18.00	18.00	18.00	-	200
May 12, 2026	18.06	18.06	18.00	18.00	18.00	-0.28%	1,200
May 11, 2026	18.07	18.07	18.02	18.05	18.05	0.28%	2,711
May 8, 2026	18.00	18.00	18.00	18.00	18.00	0.28%	5,900
May 7, 2026	18.01	18.01	17.92	17.95	17.95	0.06%	4,216
May 6, 2026	17.95	17.98	17.94	17.94	17.94	-0.06%	5,947
May 5, 2026	17.95	17.95	17.95	17.95	17.95	-0.28%	7,200
May 4, 2026	17.99	18.01	17.92	18.00	18.00	-	4,511
May 1, 2026	18.09	18.09	18.00	18.00	18.00	0.28%	812
Apr 30, 2026	17.94	17.97	17.94	17.95	17.95	0.11%	2,140
Apr 29, 2026	18.10	18.10	17.93	17.93	17.93	-1.10%	13,230
Apr 28, 2026	18.12	18.13	18.12	18.13	18.13	0.06%	4,828
Apr 27, 2026	18.12	18.12	18.12	18.12	18.12	-0.22%	97
Apr 24, 2026	18.11	18.16	18.08	18.16	18.08	-0.22%	3,639
Apr 23, 2026	18.20	18.20	18.20	18.20	18.12	0.39%	704
Apr 22, 2026	18.13	18.13	18.13	18.13	18.06	-0.06%	500
Apr 21, 2026	18.17	18.17	18.14	18.14	18.07	1.40%	900
Apr 20, 2026	18.00	18.05	17.89	17.89	17.82	-0.89%	5,600
Apr 17, 2026	18.06	18.06	18.05	18.05	17.98	-0.39%	1,115
Apr 16, 2026	18.12	18.12	18.12	18.12	18.05	0.06%	116
Apr 15, 2026	18.11	18.17	18.10	18.11	18.04	-0.22%	9,100
Apr 14, 2026	18.10	18.15	18.10	18.15	18.08	-	4,000
Apr 13, 2026	18.01	18.15	18.01	18.15	18.08	-0.17%	6,215
Apr 10, 2026	18.06	18.22	18.06	18.18	18.10	0.17%	6,700
Apr 9, 2026	18.25	18.25	18.09	18.15	18.08	-0.06%	2,700
Apr 8, 2026	18.08	18.16	18.07	18.16	18.08	-0.66%	5,800
Apr 7, 2026	18.29	18.29	18.11	18.28	18.20	-0.22%	20,800
Apr 6, 2026	18.35	18.35	18.30	18.32	18.24	-0.11%	7,200
Apr 2, 2026	18.34	18.34	18.34	18.34	18.26	0.05%	792
Apr 1, 2026	18.33	18.33	18.33	18.33	18.25	-0.16%	792
Mar 31, 2026	18.36	18.36	18.36	18.36	18.28	-	800
Mar 30, 2026	18.38	18.39	18.35	18.36	18.28	-0.27%	9,200
Mar 27, 2026	18.47	18.47	18.37	18.41	18.34	-0.38%	8,106
Mar 26, 2026	18.38	18.48	18.37	18.48	18.41	0.38%	13,300
Mar 25, 2026	18.38	18.42	18.38	18.41	18.26	0.11%	4,014
Mar 24, 2026	18.39	18.39	18.39	18.39	18.24	-	2,809
Mar 23, 2026	18.53	18.53	18.38	18.39	18.24	-0.05%	2,809
Mar 20, 2026	18.40	18.40	18.40	18.40	18.25	-0.11%	728
Mar 19, 2026	18.42	18.42	18.42	18.42	18.27	0.11%	132
Mar 18, 2026	18.46	18.50	18.40	18.40	18.25	-0.16%	9,849
Mar 17, 2026	18.43	18.43	18.43	18.43	18.28	0.16%	1,219
Mar 16, 2026	18.50	18.50	18.40	18.40	18.25	0.22%	744
Mar 13, 2026	18.33	18.40	18.33	18.36	18.21	-0.60%	6,900
Mar 12, 2026	18.47	18.47	18.47	18.47	18.32	0.65%	600
Mar 11, 2026	18.35	18.35	18.35	18.35	18.20	-0.05%	-
Mar 10, 2026	18.34	18.39	18.34	18.36	18.21	-0.27%	3,800
Mar 9, 2026	18.51	18.51	18.40	18.41	18.26	-0.22%	10,300
Mar 6, 2026	18.40	18.49	18.40	18.45	18.30	-0.38%	6,800
Mar 5, 2026	18.31	18.62	18.31	18.52	18.37	0.82%	2,400