Skip to main content
CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
-0.030 (-2.94%)
At close: Feb 27, 2026

CVW Sustainable Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.001.020.990.990.99-2.94%230,214
Feb 26, 20260.991.020.981.021.024.08%57,400
Feb 25, 20261.001.000.970.980.98-2.00%36,200
Feb 24, 20260.961.000.961.001.004.17%300,100
Feb 23, 20260.950.960.940.960.961.05%19,646
Feb 20, 20260.930.950.920.950.953.26%110,750
Feb 19, 20260.960.960.920.920.92-5.15%30,504
Feb 18, 20261.001.000.970.970.97-3.00%97,135
Feb 17, 20261.081.080.981.001.00-7.41%177,927
Feb 13, 20260.991.080.981.081.089.09%244,666
Feb 12, 20261.041.040.990.990.99-4.81%61,498
Feb 11, 20260.951.130.941.041.046.12%898,923
Feb 10, 20260.900.980.890.980.9822.50%307,330
Feb 9, 20260.760.840.760.800.809.59%71,000
Feb 6, 20260.780.780.730.730.73-2.67%6,711
Feb 5, 20260.800.800.740.750.75-5.06%243,000
Feb 4, 20260.790.860.770.790.79-7.06%669,487
Feb 3, 20260.880.880.840.850.85-3.41%73,603
Feb 2, 20260.930.930.840.880.88-3.30%72,259
Jan 30, 20260.950.960.910.910.91-4.21%23,569
Jan 29, 20260.930.960.920.950.953.26%23,718
Jan 28, 20260.860.930.860.920.928.24%93,630
Jan 27, 20260.870.880.820.850.85-2.30%152,732
Jan 26, 20260.880.890.870.870.87-46,694
Jan 23, 20260.890.890.870.870.87-3.33%22,500
Jan 22, 20260.860.900.860.900.905.88%148,521
Jan 21, 20260.820.870.820.850.854.94%82,847
Jan 20, 20260.840.840.800.810.81-5.81%155,532
Jan 19, 20260.830.860.830.860.861.18%18,511
Jan 16, 20260.810.850.800.850.854.94%174,500
Jan 15, 20260.810.810.790.810.81-1.22%34,500
Jan 13, 20260.820.820.820.820.82-7,000
Jan 12, 20260.820.820.820.820.821.23%5,500
Jan 9, 20260.810.810.810.810.81-1,500
Jan 8, 20260.800.830.800.810.812.53%17,000
Jan 7, 20260.790.790.790.790.79-1.25%30,500
Jan 6, 20260.770.800.770.800.803.90%13,500
Jan 5, 20260.770.780.770.770.77-9,300
Dec 31, 20250.770.770.770.770.77-1.28%1,579
Dec 30, 20250.810.810.770.780.78-4.88%45,880
Dec 29, 20250.830.830.820.820.82-2.38%35,320
Dec 24, 20250.850.850.840.840.84-1.18%6,000
Dec 23, 20250.830.850.830.850.852.41%19,600
Dec 22, 20250.830.830.820.830.831.22%44,500
Dec 19, 20250.820.820.820.820.82-1.20%7,500
Dec 18, 20250.820.830.820.830.83-5,500
Dec 17, 20250.820.830.820.830.83-34,615
Dec 16, 20250.830.830.830.830.831.22%1,000
Dec 15, 20250.850.850.820.820.82-4.65%40,570
Dec 12, 20250.820.870.820.860.864.88%60,800
Dec 11, 20250.830.830.820.820.82-1.20%5,210
Dec 10, 20250.820.860.820.830.83-179,548
Dec 9, 20250.820.830.820.830.830.61%18,590
Dec 8, 20250.820.830.800.830.830.61%98,750
Dec 5, 20250.800.820.800.820.822.50%33,680
Dec 4, 20250.760.800.760.800.803.90%38,500
Dec 3, 20250.790.790.750.770.77-2.53%57,010
Dec 2, 20250.790.790.790.790.79-1.25%4,510
Dec 1, 20250.820.820.790.800.80-2.44%50,780
Nov 28, 20250.790.820.790.820.822.50%15,000
Nov 27, 20250.800.800.800.800.80-500
Nov 26, 20250.820.820.790.800.80-1.23%74,205
Nov 25, 20250.860.860.810.810.81-4.71%144,700
Nov 24, 20250.840.870.840.850.852.41%216,272
Nov 21, 20250.820.840.820.830.831.22%37,075
Nov 20, 20250.880.880.820.820.82-3.53%47,226
Nov 19, 20250.880.880.780.850.85-4.49%140,100
Nov 18, 20250.890.890.890.890.891.14%2,000
Nov 17, 20250.900.910.880.880.88-2.22%13,664
Nov 14, 20250.920.920.900.900.90-2.17%34,545
Nov 13, 20250.900.930.890.920.92-2.13%170,534
Nov 12, 20250.960.980.940.940.94-3.09%127,300
Nov 11, 20250.940.970.940.970.973.19%8,500
Nov 10, 20250.950.960.940.940.94-11,500
Nov 7, 20250.930.950.930.940.942.17%23,500
Nov 6, 20250.920.920.920.920.92-1.08%4,000
Nov 5, 20250.940.940.900.930.93-1.06%34,720
Nov 4, 20250.940.950.940.940.941.08%10,000
Nov 3, 20250.970.980.920.930.93-4.12%32,020
Oct 31, 20250.970.970.970.970.97-1.02%7,500
Oct 30, 20250.990.990.980.980.98-1.01%15,900
Oct 29, 20251.001.000.990.990.99-1.00%1,000
Oct 28, 20251.001.001.001.001.00-0.99%2,400
Oct 27, 20251.011.011.011.011.01-0.98%1,100
Oct 24, 20251.001.031.001.021.023.03%9,199
Oct 23, 20251.011.040.980.990.99-1.98%147,150
Oct 22, 20251.031.031.011.011.01-63,105
Oct 21, 20251.001.031.001.011.011.00%107,373
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%9,273
Oct 9, 20251.051.061.021.021.02-4.67%25,409
Oct 8, 20251.031.071.031.071.072.88%114,273
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, 20251.031.041.021.021.02-41,963
Oct 2, 20251.011.031.001.021.022.00%39,500