Cavvy Energy Ltd. (TSX:CVVY)
Canada · Delayed Price · Currency is CAD 1.810
-0.040 (-2.16%)
Aug 18, 2026, 4:00 PM EST
Cavvy Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 240,264 |
| Aug 17, 2026 | 1.90 | 1.93 | 1.81 | 1.85 | 1.85 | -2.63% | 914,733 |
| Aug 14, 2026 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | - | 435,452 |
| Aug 13, 2026 | 1.88 | 1.94 | 1.87 | 1.90 | 1.90 | 1.60% | 440,763 |
| Aug 12, 2026 | 1.96 | 1.97 | 1.82 | 1.87 | 1.87 | -2.09% | 672,852 |
| Aug 11, 2026 | 1.92 | 1.95 | 1.88 | 1.91 | 1.91 | 0.53% | 817,113 |
| Aug 10, 2026 | 1.85 | 1.92 | 1.84 | 1.90 | 1.90 | 3.26% | 566,977 |
| Aug 7, 2026 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | -4.17% | 366,551 |
| Aug 6, 2026 | 1.94 | 1.97 | 1.88 | 1.92 | 1.92 | 1.59% | 620,311 |
| Aug 5, 2026 | 1.92 | 1.93 | 1.80 | 1.89 | 1.89 | 0.53% | 656,240 |
| Aug 4, 2026 | 1.74 | 1.95 | 1.74 | 1.88 | 1.88 | 5.03% | 942,259 |
| Jul 31, 2026 | 1.66 | 1.79 | 1.65 | 1.79 | 1.79 | 7.19% | 490,612 |
| Jul 30, 2026 | 1.58 | 1.70 | 1.57 | 1.67 | 1.67 | 6.37% | 297,066 |
| Jul 29, 2026 | 1.57 | 1.64 | 1.56 | 1.57 | 1.57 | - | 616,746 |
| Jul 28, 2026 | 1.67 | 1.67 | 1.53 | 1.57 | 1.57 | -6.55% | 1,413,461 |
| 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 |