CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251.001.031.001.011.011.00%107,400
Oct 20, 20251.021.020.971.001.00-2.91%101,640
Oct 17, 20251.031.031.021.031.030.98%24,601
Oct 16, 20251.001.031.001.021.022.00%24,300
Oct 15, 20251.001.011.001.001.00-1.96%24,401
Oct 14, 20251.021.021.001.021.02-0.97%27,114
Oct 10, 20251.031.041.011.031.030.98%9,300
Oct 9, 20251.051.061.021.021.02-4.67%25,409
Oct 8, 20251.031.071.031.071.072.88%114,300
Oct 7, 20251.011.041.001.041.044.00%23,517
Oct 6, 20251.031.031.001.001.00-1.96%40,900
Oct 3, 20251.031.041.021.021.02-42,000
Oct 2, 20251.011.031.001.021.022.00%39,500
Oct 1, 20251.001.021.001.001.00-1.96%187,600
Sep 30, 20251.061.061.001.021.02-1.92%41,900
Sep 29, 20251.041.061.031.041.041.96%97,800
Sep 26, 20251.021.021.021.021.02-5,400
Sep 25, 20251.031.031.011.021.02-0.97%43,200
Sep 24, 20251.031.031.031.031.03--
Sep 23, 20251.031.041.031.031.030.98%4,340
Sep 22, 20251.021.021.021.021.02-3,300
Sep 19, 20251.041.041.021.021.02-2.86%4,700
Sep 18, 20251.041.051.021.051.050.96%16,100
Sep 17, 20251.061.061.031.041.04-1.89%15,300
Sep 16, 20251.011.091.011.061.066.00%328,200
Sep 15, 20250.991.000.981.001.002.04%247,600
Sep 12, 20250.980.990.970.980.981.03%122,500
Sep 11, 20250.950.980.950.970.973.19%14,000
Sep 10, 20250.950.950.940.940.94-21,035
Sep 9, 20250.920.950.900.940.942.17%220,501
Sep 8, 20250.960.960.920.920.92-4.17%26,500
Sep 5, 20250.960.970.950.960.961.05%9,500
Sep 4, 20250.950.950.950.950.95-17,800
Sep 3, 20250.970.970.950.950.95-2.06%59,841
Sep 2, 20250.980.990.950.970.97-2.02%63,000
Aug 29, 20250.990.990.990.990.99-15,000
Aug 28, 20250.990.990.990.990.99-21,200
Aug 27, 20250.990.990.980.990.991.02%42,500
Aug 26, 20250.960.990.960.980.982.08%40,000
Aug 25, 20250.970.970.950.960.96-1.03%23,010
Aug 22, 20250.980.980.970.970.97-2.02%46,500
Aug 21, 20250.980.990.970.990.992.06%44,500
Aug 20, 20250.960.970.960.970.971.04%81,000
Aug 19, 20250.980.980.960.960.96-3.03%16,000
Aug 18, 20250.980.990.980.990.991.02%311,500
Aug 15, 20250.960.990.960.980.981.03%105,000
Aug 14, 20250.990.990.970.970.97-3.00%95,600
Aug 13, 20250.981.000.981.001.00-106,400
Aug 12, 20251.001.001.001.001.00-1.96%1,010
Aug 11, 20250.981.020.981.021.025.15%174,800