CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada · Delayed Price · Currency is CAD 0.9200
-0.0400 (-4.17%)
At close: Mar 20, 2026
CVW Sustainable Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 160,826 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 730,500 |
| Mar 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 95,410 |
| Mar 17, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 10,500 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 6,200 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 54,600 |
| Mar 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 4,050 |
| Mar 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 16,739 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 133,200 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.98% | 171,205 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 80,403 |
| Mar 5, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 144,300 |
| Mar 4, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 70,100 |
| Mar 3, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 145,900 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 58,200 |
| Feb 27, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 230,214 |
| Feb 26, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 57,400 |
| Feb 25, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 36,200 |
| Feb 24, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 300,100 |
| Feb 23, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 19,646 |
| Feb 20, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 110,750 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -5.15% | 30,504 |
| Feb 18, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 97,135 |
| Feb 17, 2026 | 1.08 | 1.08 | 0.98 | 1.00 | 1.00 | -7.41% | 177,927 |
| Feb 13, 2026 | 0.99 | 1.08 | 0.98 | 1.08 | 1.08 | 9.09% | 244,666 |
| Feb 12, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 61,498 |
| Feb 11, 2026 | 0.95 | 1.13 | 0.94 | 1.04 | 1.04 | 6.12% | 898,923 |
| Feb 10, 2026 | 0.90 | 0.98 | 0.89 | 0.98 | 0.98 | 22.50% | 307,330 |
| Feb 9, 2026 | 0.76 | 0.84 | 0.76 | 0.80 | 0.80 | 9.59% | 71,000 |
| Feb 6, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -2.67% | 6,711 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -5.06% | 243,000 |
| Feb 4, 2026 | 0.79 | 0.86 | 0.77 | 0.79 | 0.79 | -7.06% | 669,487 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -3.41% | 73,603 |
| Feb 2, 2026 | 0.93 | 0.93 | 0.84 | 0.88 | 0.88 | -3.30% | 72,259 |
| Jan 30, 2026 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 23,569 |
| Jan 29, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 23,718 |
| Jan 28, 2026 | 0.86 | 0.93 | 0.86 | 0.92 | 0.92 | 8.24% | 93,630 |
| Jan 27, 2026 | 0.87 | 0.88 | 0.82 | 0.85 | 0.85 | -2.30% | 152,732 |
| Jan 26, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | - | 46,694 |
| Jan 23, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 22,500 |
| Jan 22, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 5.88% | 148,521 |
| Jan 21, 2026 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 4.94% | 82,847 |
| Jan 20, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -5.81% | 155,532 |
| Jan 19, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 18,511 |
| Jan 16, 2026 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 4.94% | 174,500 |
| Jan 15, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | -1.22% | 34,500 |
| Jan 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 7,000 |
| Jan 12, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 5,500 |
| Jan 9, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,500 |
| Jan 8, 2026 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 2.53% | 17,000 |