CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada · Delayed Price · Currency is CAD 1.040
-0.040 (-3.70%)
May 12, 2026, 3:56 PM EST
CVW Sustainable Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.09 | 1.09 | 0.99 | 1.02 | - | -5.56% | 53,095 |
| May 11, 2026 | 1.10 | 1.14 | 0.98 | 1.08 | 1.08 | -1.82% | 211,603 |
| May 8, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | 1.85% | 38,900 |
| May 7, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 14,400 |
| May 6, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 55,010 |
| May 5, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -6.19% | 43,778 |
| May 4, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 77,197 |
| May 1, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 9,200 |
| Apr 30, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -1.79% | 88,066 |
| Apr 29, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 10,607 |
| Apr 28, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 45,000 |
| Apr 27, 2026 | 1.20 | 1.21 | 1.11 | 1.17 | 1.17 | - | 90,961 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.10 | 1.17 | 1.17 | -4.10% | 119,167 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -4.69% | 132,900 |
| Apr 22, 2026 | 1.25 | 1.35 | 1.25 | 1.28 | 1.28 | 2.40% | 407,605 |
| Apr 21, 2026 | 1.15 | 1.36 | 1.15 | 1.25 | 1.25 | 19.05% | 881,442 |
| Apr 20, 2026 | 0.95 | 1.06 | 0.93 | 1.05 | 1.05 | 10.53% | 214,705 |
| Apr 17, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -1.04% | 281,283 |
| Apr 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 115,500 |
| Apr 15, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 29,952 |
| Apr 14, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 2.13% | 60,500 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.09% | 43,000 |
| Apr 10, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 58,206 |
| Apr 9, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | - | 91,750 |
| Apr 8, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 35,400 |
| Apr 7, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 9,005 |
| Apr 6, 2026 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -3.06% | 290,405 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | -6.67% | 220,535 |
| Apr 1, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 8.25% | 157,105 |
| Mar 31, 2026 | 0.86 | 1.00 | 0.86 | 0.97 | 0.97 | 10.23% | 154,911 |
| Mar 30, 2026 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 1.15% | 292,700 |
| Mar 27, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 16,000 |
| Mar 26, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 13,500 |
| Mar 25, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 4.40% | 41,266 |
| Mar 24, 2026 | 0.90 | 0.91 | 0.86 | 0.91 | 0.91 | - | 32,220 |
| Mar 23, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 8,305 |
| 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 |