Cavvy Energy Ltd. (TSX:CVVY)
Canada · Delayed Price · Currency is CAD 1.680
-0.070 (-4.00%)
Jul 27, 2026, 4:00 PM EST
Cavvy Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | -4.00% | 627,763 |
| Jul 24, 2026 | 1.77 | 1.82 | 1.72 | 1.75 | 1.75 | -1.13% | 1,120,581 |
| Jul 23, 2026 | 1.74 | 1.80 | 1.72 | 1.77 | 1.77 | 3.51% | 1,299,301 |
| Jul 22, 2026 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 4.91% | 1,027,699 |
| Jul 21, 2026 | 1.59 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 860,640 |
| Jul 20, 2026 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | -1.24% | 775,678 |
| Jul 17, 2026 | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | 5.23% | 985,989 |
| Jul 16, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 675,801 |
| Jul 15, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 632,015 |
| Jul 14, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 1.95% | 536,367 |
| Jul 13, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 561,843 |
| Jul 10, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 418,194 |
| Jul 9, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 600,897 |
| Jul 8, 2026 | 1.53 | 1.60 | 1.53 | 1.55 | 1.55 | - | 462,550 |
| Jul 7, 2026 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 3.33% | 527,832 |
| Jul 6, 2026 | 1.58 | 1.59 | 1.49 | 1.50 | 1.50 | -3.85% | 432,792 |
| Jul 3, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 2.63% | 124,724 |
| Jul 2, 2026 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 597,230 |
| Jun 30, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 496,042 |
| Jun 29, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 561,878 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | 610,829 |
| Jun 25, 2026 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 713,028 |
| Jun 24, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -5.42% | 1,062,493 |
| Jun 23, 2026 | 1.64 | 1.69 | 1.62 | 1.66 | 1.66 | -0.60% | 815,424 |
| Jun 22, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 339,683 |
| Jun 19, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | - | 163,597 |
| Jun 18, 2026 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | -3.41% | 347,757 |
| Jun 17, 2026 | 1.75 | 1.77 | 1.70 | 1.76 | 1.76 | 0.57% | 535,877 |
| Jun 16, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -4.37% | 644,480 |
| Jun 15, 2026 | 1.81 | 1.83 | 1.71 | 1.83 | 1.83 | -2.14% | 533,129 |
| Jun 12, 2026 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 1.08% | 346,149 |
| Jun 11, 2026 | 1.90 | 1.91 | 1.80 | 1.85 | 1.85 | -1.60% | 637,874 |
| Jun 10, 2026 | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | 2.17% | 295,173 |
| Jun 9, 2026 | 1.80 | 1.84 | 1.74 | 1.84 | 1.84 | 2.79% | 354,250 |
| Jun 8, 2026 | 1.62 | 1.81 | 1.62 | 1.79 | 1.79 | 10.49% | 946,840 |
| Jun 5, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -4.14% | 717,323 |
| Jun 4, 2026 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 190,835 |
| Jun 3, 2026 | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | 0.60% | 395,459 |
| Jun 2, 2026 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | 2.45% | 377,669 |
| Jun 1, 2026 | 1.61 | 1.67 | 1.61 | 1.63 | 1.63 | 1.24% | 224,405 |
| May 29, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 343,418 |
| May 28, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | - | 292,367 |
| May 27, 2026 | 1.62 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 260,415 |
| May 26, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 1.90% | 357,761 |
| May 25, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -5.95% | 546,093 |
| May 22, 2026 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 194,236 |
| May 21, 2026 | 1.66 | 1.70 | 1.63 | 1.67 | 1.67 | 2.45% | 459,431 |
| May 20, 2026 | 1.70 | 1.74 | 1.60 | 1.63 | 1.63 | -3.55% | 1,398,313 |
| May 19, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | 1.69 | 4.32% | 797,566 |
| May 15, 2026 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | - | 2,246,826 |