Skip to main content
CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada flag Canada · Delayed Price · Currency is CAD
1.160
-0.010 (-0.85%)
Apr 28, 2026, 3:42 PM EST

CVW Sustainable Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.171.211.161.161.16-0.85%45,000
Apr 27, 20261.201.211.111.171.17-90,961
Apr 24, 20261.211.211.101.171.17-4.10%119,167
Apr 23, 20261.301.301.181.221.22-4.69%132,900
Apr 22, 20261.251.351.251.281.282.40%407,605
Apr 21, 20261.151.361.151.251.2519.05%881,442
Apr 20, 20260.951.060.931.051.0510.53%214,705
Apr 17, 20260.981.010.950.950.95-1.04%281,283
Apr 16, 20260.960.970.950.960.96-115,500
Apr 15, 20260.950.960.950.960.96-29,952
Apr 14, 20260.950.970.950.960.962.13%60,500
Apr 13, 20260.960.960.930.940.94-3.09%43,000
Apr 10, 20260.960.970.960.970.97-58,206
Apr 9, 20260.960.980.940.970.97-91,750
Apr 8, 20260.980.980.960.970.97-35,400
Apr 7, 20260.950.970.950.970.972.11%9,005
Apr 6, 20260.990.990.900.950.95-3.06%290,405
Apr 2, 20261.021.020.940.980.98-6.67%220,535
Apr 1, 20260.981.050.981.051.058.25%157,105
Mar 31, 20260.861.000.860.970.9710.23%154,911
Mar 30, 20260.870.880.840.880.881.15%292,700
Mar 27, 20260.910.910.870.870.87-4.40%16,000
Mar 26, 20260.950.950.910.910.91-4.21%13,500
Mar 25, 20260.900.950.900.950.954.40%41,266
Mar 24, 20260.900.910.860.910.91-32,220
Mar 23, 20260.920.920.910.910.91-1.09%8,305
Mar 20, 20260.960.960.920.920.92-4.17%160,826
Mar 19, 20260.980.980.940.960.96-2.04%730,500
Mar 18, 20260.990.990.980.980.98-1.01%95,410
Mar 17, 20260.991.010.990.990.99-1.00%10,500
Mar 16, 20261.011.011.001.001.00-1.96%6,200
Mar 13, 20261.031.031.001.021.02-54,600
Mar 12, 20261.011.021.011.021.022.00%4,050
Mar 11, 20261.011.011.001.001.00-16,739
Mar 10, 20261.001.001.001.001.001.01%133,200
Mar 9, 20260.990.990.980.990.99-1.98%171,205
Mar 6, 20261.031.031.001.011.01-2.88%80,403
Mar 5, 20261.001.041.001.041.044.00%144,300
Mar 4, 20260.981.000.981.001.002.04%70,100
Mar 3, 20260.991.000.970.980.98-1.01%145,900
Mar 2, 20261.001.000.970.990.99-58,200
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