Cavvy Energy Ltd. (TSX:CVVY)
Canada · Delayed Price · Currency is CAD 2.060
0.00 (0.00%)
Sep 8, 2026, 11:11 AM EST
Cavvy Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.07 | 2.08 | 2.02 | 2.06 | - | - | 102,027 |
| Sep 4, 2026 | 2.14 | 2.14 | 2.01 | 2.06 | 2.06 | -3.29% | 775,696 |
| Sep 3, 2026 | 2.22 | 2.25 | 2.11 | 2.13 | 2.13 | -4.05% | 357,809 |
| Sep 2, 2026 | 2.22 | 2.24 | 2.14 | 2.22 | 2.22 | 2.30% | 487,827 |
| Sep 1, 2026 | 2.22 | 2.24 | 2.13 | 2.17 | 2.17 | -1.36% | 577,469 |
| Aug 31, 2026 | 2.31 | 2.33 | 2.17 | 2.20 | 2.20 | -3.93% | 648,156 |
| Aug 28, 2026 | 2.23 | 2.29 | 2.19 | 2.29 | 2.29 | 5.05% | 946,489 |
| Aug 27, 2026 | 1.94 | 2.20 | 1.92 | 2.18 | 2.18 | 12.37% | 1,705,450 |
| Aug 26, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 4.30% | 490,357 |
| Aug 25, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -1.59% | 181,980 |
| Aug 24, 2026 | 1.87 | 1.90 | 1.83 | 1.89 | 1.89 | 1.07% | 363,087 |
| Aug 21, 2026 | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | 2.19% | 188,436 |
| Aug 20, 2026 | 1.83 | 1.87 | 1.80 | 1.83 | 1.83 | 0.55% | 493,954 |
| Aug 19, 2026 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | 0.55% | 203,172 |
| 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 |