Cavvy Energy Ltd. (TSX:CVVY)
Canada · Delayed Price · Currency is CAD 1.340
-0.170 (-11.26%)
May 8, 2026, 3:18 PM EST
Cavvy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.53 | 1.53 | 1.32 | 1.35 | - | -10.60% | 1,887,066 |
| May 7, 2026 | 1.40 | 1.55 | 1.40 | 1.51 | 1.51 | 4.14% | 965,991 |
| May 6, 2026 | 1.42 | 1.47 | 1.39 | 1.45 | 1.45 | -1.36% | 1,015,641 |
| May 5, 2026 | 1.43 | 1.48 | 1.39 | 1.47 | 1.47 | 2.80% | 665,564 |
| May 4, 2026 | 1.35 | 1.45 | 1.35 | 1.43 | 1.43 | 6.72% | 1,664,387 |
| May 1, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 396,113 |
| Apr 30, 2026 | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | 3.82% | 465,895 |
| Apr 29, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -0.76% | 294,595 |
| Apr 28, 2026 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.94% | 474,602 |
| Apr 27, 2026 | 1.36 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 416,012 |
| Apr 24, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 269,789 |
| Apr 23, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 216,474 |
| Apr 22, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 137,415 |
| Apr 21, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 3.31% | 144,610 |
| Apr 20, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 213,971 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | -2.38% | 1,122,923 |
| Apr 16, 2026 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 686,348 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -5.22% | 428,548 |
| Apr 14, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -3.60% | 478,113 |
| Apr 13, 2026 | 1.42 | 1.47 | 1.36 | 1.39 | 1.39 | -1.42% | 989,665 |
| Apr 10, 2026 | 1.36 | 1.41 | 1.32 | 1.41 | 1.41 | 3.68% | 909,683 |
| Apr 9, 2026 | 1.33 | 1.45 | 1.32 | 1.36 | 1.36 | 3.82% | 2,076,305 |
| Apr 8, 2026 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | -4.38% | 968,576 |
| Apr 7, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.79% | 577,984 |
| Apr 6, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 299,767 |
| Apr 2, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 3.85% | 792,268 |
| Apr 1, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 546,357 |
| Mar 31, 2026 | 1.34 | 1.40 | 1.28 | 1.33 | 1.33 | -0.75% | 1,494,073 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -4.96% | 1,105,139 |
| Mar 27, 2026 | 1.25 | 1.44 | 1.24 | 1.41 | 1.41 | 12.80% | 1,992,464 |
| Mar 26, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 695,290 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -1.55% | 718,264 |
| Mar 24, 2026 | 1.25 | 1.33 | 1.24 | 1.29 | 1.29 | 3.20% | 1,829,719 |
| Mar 23, 2026 | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | 7.76% | 1,607,403 |
| Mar 20, 2026 | 1.21 | 1.24 | 1.12 | 1.16 | 1.16 | -6.45% | 1,349,656 |
| Mar 19, 2026 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -0.80% | 1,712,215 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | - | 473,617 |
| Mar 17, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | - | 712,628 |
| Mar 16, 2026 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 633,365 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -4.62% | 838,124 |
| Mar 12, 2026 | 1.22 | 1.33 | 1.18 | 1.30 | 1.30 | 8.33% | 1,605,701 |
| Mar 11, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 3.45% | 792,506 |
| Mar 10, 2026 | 1.14 | 1.24 | 1.10 | 1.16 | 1.16 | 1.75% | 1,147,394 |
| Mar 9, 2026 | 1.19 | 1.31 | 1.09 | 1.14 | 1.14 | -2.56% | 2,381,176 |
| Mar 6, 2026 | 1.02 | 1.23 | 1.01 | 1.17 | 1.17 | 15.84% | 997,795 |
| Mar 5, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 595,204 |
| Mar 4, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -2.00% | 459,478 |
| Mar 3, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | 3.09% | 435,642 |
| Mar 2, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 666,888 |
| Feb 27, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.38% | 140,046 |