CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada · Delayed Price · Currency is CAD 1.010
+0.010 (0.99%)
Oct 22, 2025, 2:57 PM EDT
CVW Sustainable Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 107,400 |
| Oct 20, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 101,640 |
| Oct 17, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 24,601 |
| Oct 16, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 24,300 |
| Oct 15, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 24,401 |
| Oct 14, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 27,114 |
| Oct 10, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 9,300 |
| Oct 9, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 25,409 |
| Oct 8, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 114,300 |
| Oct 7, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 23,517 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 40,900 |
| Oct 3, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 42,000 |
| Oct 2, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 39,500 |
| Oct 1, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 187,600 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 41,900 |
| Sep 29, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 97,800 |
| Sep 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,400 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 43,200 |
| Sep 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 23, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 4,340 |
| Sep 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,300 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 4,700 |
| Sep 18, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 16,100 |
| Sep 17, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 15,300 |
| Sep 16, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 6.00% | 328,200 |
| Sep 15, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 247,600 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 122,500 |
| Sep 11, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 3.19% | 14,000 |
| 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 |