CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada · Delayed Price · Currency is CAD 0.9700
+0.0300 (3.19%)
Sep 11, 2025, 3:57 PM EDT
CVW Sustainable Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.26% | 12,500 |
| Sep 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 21,035 |
| Sep 9, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.17% | 220,501 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 26,500 |
| Sep 5, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 9,500 |
| Sep 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 17,800 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 59,841 |
| Sep 2, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 63,000 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 15,000 |
| Aug 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 21,200 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 42,500 |
| Aug 26, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 40,000 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 23,010 |
| Aug 22, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 46,500 |
| Aug 21, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 44,500 |
| Aug 20, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 81,000 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 16,000 |
| Aug 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 311,500 |
| Aug 15, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 105,000 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 95,600 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 106,400 |
| Aug 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1,010 |
| Aug 11, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 5.15% | 174,800 |
| Aug 8, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 76,500 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 74,000 |
| Aug 6, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 33,700 |
| Aug 5, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 28,000 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 3,800 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 48,203 |
| Jul 30, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 289,000 |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 55,200 |
| Jul 28, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 45,903 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | -0.99% | 42,600 |
| Jul 24, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 44,800 |
| Jul 23, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 19,200 |
| Jul 22, 2025 | 1.02 | 1.12 | 1.01 | 1.06 | 1.06 | 6.00% | 95,739 |
| Jul 21, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 1,300 |
| Jul 18, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 35,542 |
| Jul 17, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 16,500 |
| Jul 16, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 83,800 |
| Jul 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 19,000 |
| Jul 14, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 8,016 |
| Jul 11, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 28,500 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 58,000 |
| Jul 9, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -3.88% | 134,000 |
| Jul 8, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | - | 60,100 |
| Jul 7, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 10.75% | 67,300 |
| Jul 4, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | - | 68,700 |
| Jul 3, 2025 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 1.09% | 290,600 |
| Jul 2, 2025 | 0.97 | 0.98 | 0.91 | 0.92 | 0.92 | -3.16% | 80,732 |