Skip to main content
CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada flag Canada · Delayed Price · Currency is CAD
0.820
+0.020 (2.50%)
At close: Dec 5, 2025

CVW Sustainable Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20251.001.021.001.001.00-1.96%187,599
Sep 30, 20251.061.061.001.021.02-1.92%41,886
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 23, 20251.031.041.031.031.030.98%4,340
Sep 22, 20251.021.021.021.021.02-3,273
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%15,250
Sep 16, 20251.011.091.011.061.066.00%328,187
Sep 15, 20250.991.000.981.001.002.04%247,553
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, 20250.950.950.950.950.95-17,780
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, 20250.981.000.981.001.00-106,350
Aug 12, 20251.001.001.001.001.00-1.96%1,010
Aug 11, 20250.981.020.981.021.025.15%174,800
Aug 8, 20250.950.980.950.970.971.04%76,500
Aug 7, 20250.990.990.960.960.96-3.03%74,000
Aug 6, 20250.971.000.970.990.992.06%33,700
Aug 5, 20250.970.970.950.970.97-1.02%28,000
Aug 1, 20250.990.990.980.980.98-2.00%3,753
Jul 31, 20251.001.000.991.001.00-0.99%48,203
Jul 30, 20251.001.010.991.011.011.00%289,000
Jul 29, 20251.001.001.001.001.001.01%55,200
Jul 28, 20250.991.000.950.990.99-1.00%45,903
Jul 25, 20251.001.000.961.001.00-0.99%42,550
Jul 24, 20251.041.051.011.011.01-2.88%44,750
Jul 23, 20251.051.071.031.041.04-1.89%19,200
Jul 22, 20251.021.121.011.061.066.00%95,739
Jul 21, 20251.011.011.001.001.00-1.96%1,300
Jul 18, 20251.041.041.001.021.02-1.92%35,542
Jul 17, 20251.021.051.011.041.041.96%16,500
Jul 16, 20251.011.020.991.021.02-83,800
Jul 15, 20251.011.021.011.021.020.99%19,000