Cavvy Energy Ltd CVVY
TSX · Canada · Energy Minerals
CAD 2.18-0.05 (-2.24%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.18 | -2.24% | CAD 2.23 | CAD 2.23 | CAD 2.17 | 496.30K |
| 2026-09-30 | CAD 2.23 | +1.83% | CAD 2.20 | CAD 2.27 | CAD 2.19 | 419.00K |
| 2026-09-29 | CAD 2.19 | -3.52% | CAD 2.28 | CAD 2.29 | CAD 2.18 | 343.70K |
| 2026-09-28 | CAD 2.27 | -0.87% | CAD 2.27 | CAD 2.35 | CAD 2.26 | 517.50K |
| 2026-09-25 | CAD 2.29 | -2.55% | CAD 2.35 | CAD 2.35 | CAD 2.22 | 730.80K |
| 2026-09-24 | CAD 2.35 | -1.26% | CAD 2.39 | CAD 2.42 | CAD 2.33 | 428.80K |
| 2026-09-23 | CAD 2.38 | +0.42% | CAD 2.41 | CAD 2.45 | CAD 2.34 | 943.10K |
| 2026-09-22 | CAD 2.37 | +4.41% | CAD 2.25 | CAD 2.40 | CAD 2.20 | 777.80K |
| 2026-09-21 | CAD 2.27 | -1.30% | CAD 2.30 | CAD 2.30 | CAD 2.23 | 712.30K |
| 2026-09-18 | CAD 2.30 | +0.88% | CAD 2.30 | CAD 2.31 | CAD 2.26 | 951.20K |
| 2026-09-17 | CAD 2.28 | +1.79% | CAD 2.25 | CAD 2.29 | CAD 2.22 | 431.90K |
| 2026-09-16 | CAD 2.24 | +0.45% | CAD 2.21 | CAD 2.25 | CAD 2.17 | 719.30K |
| 2026-09-15 | CAD 2.23 | +1.36% | CAD 2.21 | CAD 2.23 | CAD 2.15 | 655.60K |
| 2026-09-14 | CAD 2.20 | -0.90% | CAD 2.23 | CAD 2.25 | CAD 2.18 | 440.00K |
| 2026-09-11 | CAD 2.22 | +1.83% | CAD 2.17 | CAD 2.23 | CAD 2.11 | 277.00K |
| 2026-09-10 | CAD 2.18 | 0.00% | CAD 2.21 | CAD 2.22 | CAD 2.15 | 440.70K |
| 2026-09-09 | CAD 2.18 | +4.31% | CAD 2.10 | CAD 2.19 | CAD 2.10 | 357.60K |
| 2026-09-08 | CAD 2.09 | +1.46% | CAD 2.07 | CAD 2.12 | CAD 2.02 | 367.10K |
| 2026-09-04 | CAD 2.06 | -3.29% | CAD 2.14 | CAD 2.14 | CAD 2.01 | 775.70K |
| 2026-09-03 | CAD 2.13 | -4.05% | CAD 2.22 | CAD 2.25 | CAD 2.11 | 357.80K |
| 2026-09-02 | CAD 2.22 | +2.30% | CAD 2.22 | CAD 2.24 | CAD 2.14 | 487.80K |
| 2026-09-01 | CAD 2.17 | -1.36% | CAD 2.22 | CAD 2.24 | CAD 2.13 | 577.50K |
| 2026-08-31 | CAD 2.20 | -3.93% | CAD 2.31 | CAD 2.33 | CAD 2.17 | 648.20K |
| 2026-08-28 | CAD 2.29 | +5.05% | CAD 2.23 | CAD 2.29 | CAD 2.19 | 946.50K |
| 2026-08-27 | CAD 2.18 | +12.37% | CAD 1.94 | CAD 2.20 | CAD 1.92 | 1.71M |
| 2026-08-26 | CAD 1.94 | +4.30% | CAD 1.85 | CAD 1.94 | CAD 1.85 | 490.40K |
| 2026-08-25 | CAD 1.86 | -1.59% | CAD 1.87 | CAD 1.88 | CAD 1.84 | 182.00K |
| 2026-08-24 | CAD 1.89 | +1.07% | CAD 1.87 | CAD 1.90 | CAD 1.83 | 363.10K |
| 2026-08-21 | CAD 1.87 | +2.19% | CAD 1.83 | CAD 1.87 | CAD 1.82 | 188.40K |
| 2026-08-20 | CAD 1.83 | +0.55% | CAD 1.83 | CAD 1.87 | CAD 1.80 | 494.00K |
| 2026-08-19 | CAD 1.82 | +0.55% | CAD 1.82 | CAD 1.86 | CAD 1.82 | 203.20K |
| 2026-08-18 | CAD 1.81 | -2.16% | CAD 1.86 | CAD 1.87 | CAD 1.81 | 240.30K |
| 2026-08-17 | CAD 1.85 | -2.63% | CAD 1.90 | CAD 1.93 | CAD 1.81 | 914.70K |
| 2026-08-14 | CAD 1.90 | 0.00% | CAD 1.90 | CAD 1.93 | CAD 1.87 | 435.50K |
| 2026-08-13 | CAD 1.90 | +1.60% | CAD 1.88 | CAD 1.94 | CAD 1.87 | 440.80K |
| 2026-08-12 | CAD 1.87 | -2.09% | CAD 1.96 | CAD 1.97 | CAD 1.82 | 672.90K |
| 2026-08-11 | CAD 1.91 | +0.53% | CAD 1.92 | CAD 1.95 | CAD 1.88 | 817.10K |
| 2026-08-10 | CAD 1.90 | +3.26% | CAD 1.85 | CAD 1.92 | CAD 1.84 | 567.00K |
| 2026-08-07 | CAD 1.84 | -4.17% | CAD 1.91 | CAD 1.91 | CAD 1.81 | 366.60K |
| 2026-08-06 | CAD 1.92 | +1.59% | CAD 1.94 | CAD 1.97 | CAD 1.88 | 620.30K |
| 2026-08-05 | CAD 1.89 | +0.53% | CAD 1.92 | CAD 1.93 | CAD 1.80 | 656.20K |
| 2026-08-04 | CAD 1.88 | +5.03% | CAD 1.74 | CAD 1.95 | CAD 1.74 | 942.30K |
| 2026-07-31 | CAD 1.79 | +7.19% | CAD 1.66 | CAD 1.79 | CAD 1.65 | 490.60K |
| 2026-07-30 | CAD 1.67 | +6.37% | CAD 1.58 | CAD 1.70 | CAD 1.57 | 297.10K |
| 2026-07-29 | CAD 1.57 | 0.00% | CAD 1.57 | CAD 1.64 | CAD 1.56 | 616.70K |
| 2026-07-28 | CAD 1.57 | -6.55% | CAD 1.67 | CAD 1.67 | CAD 1.53 | 1.41M |
| 2026-07-27 | CAD 1.68 | -4.00% | CAD 1.72 | CAD 1.73 | CAD 1.66 | 627.80K |
| 2026-07-24 | CAD 1.75 | -1.13% | CAD 1.77 | CAD 1.82 | CAD 1.72 | 1.12M |
| 2026-07-23 | CAD 1.77 | +3.51% | CAD 1.74 | CAD 1.80 | CAD 1.72 | 1.30M |
| 2026-07-22 | CAD 1.71 | +4.91% | CAD 1.64 | CAD 1.72 | CAD 1.64 | 1.03M |
| 2026-07-21 | CAD 1.63 | +2.52% | CAD 1.59 | CAD 1.64 | CAD 1.56 | 860.60K |
| 2026-07-20 | CAD 1.59 | -1.24% | CAD 1.60 | CAD 1.60 | CAD 1.54 | 775.70K |
| 2026-07-17 | CAD 1.61 | +5.23% | CAD 1.53 | CAD 1.61 | CAD 1.52 | 986.00K |
| 2026-07-16 | CAD 1.53 | -1.29% | CAD 1.54 | CAD 1.55 | CAD 1.51 | 675.80K |
| 2026-07-15 | CAD 1.55 | -1.27% | CAD 1.53 | CAD 1.57 | CAD 1.52 | 632.00K |
| 2026-07-14 | CAD 1.57 | +1.95% | CAD 1.57 | CAD 1.59 | CAD 1.54 | 536.40K |
| 2026-07-13 | CAD 1.54 | +0.65% | CAD 1.55 | CAD 1.56 | CAD 1.52 | 561.80K |
| 2026-07-10 | CAD 1.53 | +1.32% | CAD 1.50 | CAD 1.53 | CAD 1.50 | 418.20K |
| 2026-07-09 | CAD 1.51 | -2.58% | CAD 1.55 | CAD 1.55 | CAD 1.50 | 600.90K |
| 2026-07-08 | CAD 1.55 | 0.00% | CAD 1.53 | CAD 1.60 | CAD 1.53 | 462.60K |
| 2026-07-07 | CAD 1.55 | +3.33% | CAD 1.50 | CAD 1.56 | CAD 1.49 | 527.80K |
| 2026-07-06 | CAD 1.50 | -3.85% | CAD 1.58 | CAD 1.59 | CAD 1.49 | 432.80K |
| 2026-07-03 | CAD 1.56 | +2.63% | CAD 1.54 | CAD 1.58 | CAD 1.54 | 124.70K |
| 2026-07-02 | CAD 1.52 | +0.66% | CAD 1.51 | CAD 1.55 | CAD 1.49 | 597.20K |
| 2026-06-30 | CAD 1.51 | +0.67% | CAD 1.52 | CAD 1.53 | CAD 1.50 | 496.00K |
| 2026-06-29 | CAD 1.50 | -0.66% | CAD 1.51 | CAD 1.55 | CAD 1.50 | 561.90K |
| 2026-06-26 | CAD 1.51 | -3.21% | CAD 1.55 | CAD 1.55 | CAD 1.50 | 610.80K |
| 2026-06-25 | CAD 1.56 | -0.64% | CAD 1.57 | CAD 1.59 | CAD 1.53 | 713.00K |
| 2026-06-24 | CAD 1.57 | -5.42% | CAD 1.63 | CAD 1.64 | CAD 1.57 | 1.06M |
| 2026-06-23 | CAD 1.66 | -0.60% | CAD 1.64 | CAD 1.69 | CAD 1.62 | 815.40K |
| 2026-06-22 | CAD 1.67 | -1.76% | CAD 1.69 | CAD 1.69 | CAD 1.66 | 339.70K |
| 2026-06-19 | CAD 1.70 | 0.00% | CAD 1.71 | CAD 1.73 | CAD 1.69 | 163.60K |
| 2026-06-18 | CAD 1.70 | -3.41% | CAD 1.72 | CAD 1.72 | CAD 1.65 | 347.80K |
| 2026-06-17 | CAD 1.76 | +0.57% | CAD 1.75 | CAD 1.77 | CAD 1.70 | 535.90K |
| 2026-06-16 | CAD 1.75 | -4.37% | CAD 1.80 | CAD 1.81 | CAD 1.75 | 644.50K |
| 2026-06-15 | CAD 1.83 | -2.14% | CAD 1.81 | CAD 1.83 | CAD 1.71 | 533.10K |
| 2026-06-12 | CAD 1.87 | +1.08% | CAD 1.80 | CAD 1.88 | CAD 1.80 | 346.10K |
| 2026-06-11 | CAD 1.85 | -1.60% | CAD 1.90 | CAD 1.91 | CAD 1.80 | 637.90K |
| 2026-06-10 | CAD 1.88 | +2.17% | CAD 1.85 | CAD 1.91 | CAD 1.83 | 295.20K |
| 2026-06-09 | CAD 1.84 | +2.79% | CAD 1.80 | CAD 1.84 | CAD 1.74 | 354.30K |
| 2026-06-08 | CAD 1.79 | +10.49% | CAD 1.62 | CAD 1.81 | CAD 1.62 | 946.80K |
| 2026-06-05 | CAD 1.62 | -4.14% | CAD 1.67 | CAD 1.67 | CAD 1.59 | 717.30K |
| 2026-06-04 | CAD 1.69 | +0.60% | CAD 1.68 | CAD 1.71 | CAD 1.65 | 190.80K |
| 2026-06-03 | CAD 1.68 | +0.60% | CAD 1.67 | CAD 1.73 | CAD 1.65 | 395.50K |
| 2026-06-02 | CAD 1.67 | +2.45% | CAD 1.68 | CAD 1.68 | CAD 1.62 | 377.70K |
| 2026-06-01 | CAD 1.63 | +1.24% | CAD 1.61 | CAD 1.67 | CAD 1.61 | 224.40K |
| 2026-05-29 | CAD 1.61 | +0.62% | CAD 1.60 | CAD 1.61 | CAD 1.56 | 343.40K |
| 2026-05-28 | CAD 1.60 | 0.00% | CAD 1.60 | CAD 1.64 | CAD 1.59 | 292.40K |
| 2026-05-27 | CAD 1.60 | -0.62% | CAD 1.62 | CAD 1.63 | CAD 1.56 | 260.40K |
| 2026-05-26 | CAD 1.61 | +1.90% | CAD 1.60 | CAD 1.64 | CAD 1.59 | 357.80K |