CVW Sustainable Royalties Inc. CVW
TSXV · Canada · Non-Energy Minerals
CAD 0.7600+0.01 (+1.33%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.77 | +2.67% | CAD 0.75 | CAD 0.77 | CAD 0.75 | 8.00K |
| 2026-09-30 | CAD 0.75 | +1.35% | CAD 0.74 | CAD 0.75 | CAD 0.72 | 71.70K |
| 2026-09-29 | CAD 0.74 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 80.10K |
| 2026-09-28 | CAD 0.74 | -8.64% | CAD 0.81 | CAD 0.81 | CAD 0.74 | 49.30K |
| 2026-09-25 | CAD 0.81 | -5.81% | CAD 0.86 | CAD 0.86 | CAD 0.81 | 32.10K |
| 2026-09-24 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 2.20K |
| 2026-09-23 | CAD 0.86 | -3.37% | CAD 0.87 | CAD 0.87 | CAD 0.86 | 15.00K |
| 2026-09-22 | CAD 0.89 | 0.00% | CAD 0.90 | CAD 0.92 | CAD 0.89 | 54.60K |
| 2026-09-21 | CAD 0.89 | +3.49% | CAD 0.86 | CAD 0.89 | CAD 0.86 | 6.20K |
| 2026-09-18 | CAD 0.86 | +1.18% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 500 |
| 2026-09-17 | CAD 0.85 | +4.94% | CAD 0.81 | CAD 0.93 | CAD 0.81 | 409.00K |
| 2026-09-16 | CAD 0.81 | +2.53% | CAD 0.78 | CAD 0.81 | CAD 0.78 | 16.20K |
| 2026-09-15 | CAD 0.79 | +1.28% | CAD 0.78 | CAD 0.79 | CAD 0.78 | 230.70K |
| 2026-09-14 | CAD 0.78 | +1.30% | CAD 0.77 | CAD 0.79 | CAD 0.77 | 41.40K |
| 2026-09-11 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.76 | 28.80K |
| 2026-09-10 | CAD 0.77 | +1.32% | CAD 0.75 | CAD 0.77 | CAD 0.71 | 390.70K |
| 2026-09-09 | CAD 0.76 | -1.30% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 11.50K |
| 2026-09-08 | CAD 0.77 | +1.32% | CAD 0.77 | CAD 0.77 | CAD 0.76 | 18.00K |
| 2026-09-04 | CAD 0.76 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 95.50K |
| 2026-09-03 | CAD 0.76 | -1.30% | CAD 0.77 | CAD 0.77 | CAD 0.76 | 7.60K |
| 2026-09-02 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.78 | CAD 0.76 | 219.50K |
| 2026-09-01 | CAD 0.77 | -1.28% | CAD 0.77 | CAD 0.78 | CAD 0.76 | 50.30K |
| 2026-08-31 | CAD 0.78 | -1.27% | CAD 0.79 | CAD 0.79 | CAD 0.77 | 48.60K |
| 2026-08-28 | CAD 0.79 | -1.25% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 18.00K |
| 2026-08-27 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.81 | CAD 0.79 | 26.50K |
| 2026-08-26 | CAD 0.80 | -4.76% | CAD 0.84 | CAD 0.84 | CAD 0.80 | 16.00K |
| 2026-08-25 | CAD 0.84 | +3.70% | CAD 0.82 | CAD 0.84 | CAD 0.82 | 66.50K |
| 2026-08-24 | CAD 0.81 | +1.25% | CAD 0.79 | CAD 0.83 | CAD 0.79 | 33.00K |
| 2026-08-21 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 123.80K |
| 2026-08-20 | CAD 0.80 | +5.26% | CAD 0.76 | CAD 0.81 | CAD 0.75 | 150.00K |
| 2026-08-19 | CAD 0.76 | 0.00% | CAD 0.79 | CAD 0.79 | CAD 0.73 | 285.60K |
| 2026-08-18 | CAD 0.76 | -2.56% | CAD 0.77 | CAD 0.77 | CAD 0.76 | 32.90K |
| 2026-08-17 | CAD 0.78 | -6.02% | CAD 0.83 | CAD 0.83 | CAD 0.77 | 161.50K |
| 2026-08-14 | CAD 0.83 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.82 | 26.10K |
| 2026-08-13 | CAD 0.83 | -1.19% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 22.50K |
| 2026-08-12 | CAD 0.84 | -1.18% | CAD 0.84 | CAD 0.85 | CAD 0.83 | 18.00K |
| 2026-08-11 | CAD 0.85 | +2.41% | CAD 0.83 | CAD 0.85 | CAD 0.82 | 42.90K |
| 2026-08-10 | CAD 0.83 | +3.75% | CAD 0.80 | CAD 0.83 | CAD 0.80 | 45.00K |
| 2026-08-07 | CAD 0.80 | +5.26% | CAD 0.76 | CAD 0.81 | CAD 0.76 | 51.00K |
| 2026-08-06 | CAD 0.76 | -5.00% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 63.80K |
| 2026-08-05 | CAD 0.80 | +1.27% | CAD 0.80 | CAD 0.81 | CAD 0.79 | 31.50K |
| 2026-08-04 | CAD 0.79 | +1.28% | CAD 0.80 | CAD 0.82 | CAD 0.78 | 276.00K |
| 2026-07-31 | CAD 0.78 | +2.63% | CAD 0.77 | CAD 0.79 | CAD 0.76 | 812.10K |
| 2026-07-30 | CAD 0.76 | +5.56% | CAD 0.73 | CAD 0.78 | CAD 0.73 | 103.70K |
| 2026-07-29 | CAD 0.72 | -1.37% | CAD 0.73 | CAD 0.73 | CAD 0.72 | 27.00K |
| 2026-07-28 | CAD 0.73 | -3.95% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 44.00K |
| 2026-07-27 | CAD 0.76 | 0.00% | CAD 0.76 | CAD 0.77 | CAD 0.75 | 33.00K |
| 2026-07-24 | CAD 0.76 | -3.80% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 17.50K |
| 2026-07-23 | CAD 0.79 | 0.00% | CAD 0.79 | CAD 0.80 | CAD 0.78 | 53.00K |
| 2026-07-22 | CAD 0.79 | -4.82% | CAD 0.82 | CAD 0.82 | CAD 0.79 | 162.50K |
| 2026-07-21 | CAD 0.83 | +5.06% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 118.40K |
| 2026-07-20 | CAD 0.79 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.79 | 63.70K |
| 2026-07-17 | CAD 0.79 | +2.60% | CAD 0.78 | CAD 0.81 | CAD 0.78 | 285.80K |
| 2026-07-16 | CAD 0.77 | -2.53% | CAD 0.79 | CAD 0.79 | CAD 0.77 | 202.00K |
| 2026-07-15 | CAD 0.79 | -5.95% | CAD 0.84 | CAD 0.84 | CAD 0.78 | 426.20K |
| 2026-07-14 | CAD 0.84 | -1.18% | CAD 0.84 | CAD 0.85 | CAD 0.83 | 82.50K |
| 2026-07-13 | CAD 0.85 | -2.30% | CAD 0.87 | CAD 0.87 | CAD 0.85 | 21.40K |
| 2026-07-10 | CAD 0.87 | -1.14% | CAD 0.87 | CAD 0.88 | CAD 0.85 | 86.30K |
| 2026-07-09 | CAD 0.88 | +1.15% | CAD 0.87 | CAD 0.88 | CAD 0.85 | 141.60K |
| 2026-07-08 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.40K |
| 2026-07-07 | CAD 0.87 | -3.33% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 91.60K |
| 2026-07-06 | CAD 0.90 | -3.23% | CAD 0.92 | CAD 0.93 | CAD 0.90 | 88.70K |
| 2026-07-03 | CAD 0.93 | +1.09% | CAD 0.91 | CAD 0.94 | CAD 0.89 | 115.50K |
| 2026-07-02 | CAD 0.92 | +1.10% | CAD 0.90 | CAD 0.92 | CAD 0.90 | 346.40K |
| 2026-06-30 | CAD 0.91 | 0.00% | CAD 0.89 | CAD 0.92 | CAD 0.89 | 109.90K |
| 2026-06-29 | CAD 0.91 | +2.25% | CAD 0.88 | CAD 0.91 | CAD 0.88 | 37.50K |
| 2026-06-26 | CAD 0.89 | -1.11% | CAD 0.89 | CAD 0.90 | CAD 0.82 | 183.50K |
| 2026-06-25 | CAD 0.90 | -2.17% | CAD 0.90 | CAD 0.92 | CAD 0.90 | 90.20K |
| 2026-06-24 | CAD 0.92 | +2.22% | CAD 0.89 | CAD 0.92 | CAD 0.89 | 404.40K |
| 2026-06-23 | CAD 0.90 | -1.10% | CAD 0.90 | CAD 0.91 | CAD 0.90 | 29.50K |
| 2026-06-22 | CAD 0.91 | -2.15% | CAD 0.92 | CAD 0.92 | CAD 0.90 | 235.50K |
| 2026-06-19 | CAD 0.93 | +1.09% | CAD 0.93 | CAD 0.97 | CAD 0.93 | 70.80K |
| 2026-06-18 | CAD 0.92 | -1.08% | CAD 0.92 | CAD 0.93 | CAD 0.91 | 53.50K |
| 2026-06-17 | CAD 0.93 | -2.11% | CAD 0.95 | CAD 0.96 | CAD 0.93 | 229.50K |
| 2026-06-16 | CAD 0.95 | -1.04% | CAD 0.97 | CAD 0.97 | CAD 0.95 | 333.50K |
| 2026-06-15 | CAD 0.96 | +1.05% | CAD 0.96 | CAD 0.98 | CAD 0.95 | 23.60K |
| 2026-06-12 | CAD 0.95 | -1.04% | CAD 0.96 | CAD 0.96 | CAD 0.95 | 27.50K |
| 2026-06-11 | CAD 0.96 | 0.00% | CAD 0.95 | CAD 0.96 | CAD 0.94 | 40.70K |
| 2026-06-10 | CAD 0.96 | -1.03% | CAD 0.96 | CAD 0.96 | CAD 0.95 | 421.50K |
| 2026-06-09 | CAD 0.97 | -7.62% | CAD 1.05 | CAD 1.05 | CAD 0.97 | 116.10K |
| 2026-06-08 | CAD 1.05 | -1.87% | CAD 1.07 | CAD 1.07 | CAD 1.05 | 37.80K |
| 2026-06-05 | CAD 1.07 | -1.83% | CAD 1.13 | CAD 1.13 | CAD 1.06 | 60.00K |
| 2026-06-04 | CAD 1.09 | -5.22% | CAD 1.15 | CAD 1.15 | CAD 1.08 | 68.30K |
| 2026-06-03 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 3.70K |
| 2026-06-02 | CAD 1.15 | +0.88% | CAD 1.16 | CAD 1.16 | CAD 1.11 | 500.20K |
| 2026-06-01 | CAD 1.14 | -2.56% | CAD 1.17 | CAD 1.18 | CAD 1.12 | 54.10K |
| 2026-05-29 | CAD 1.17 | -2.50% | CAD 1.19 | CAD 1.19 | CAD 1.17 | 41.70K |
| 2026-05-28 | CAD 1.20 | +9.09% | CAD 1.10 | CAD 1.20 | CAD 1.08 | 92.30K |
| 2026-05-27 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.12 | CAD 1.08 | 67.90K |
| 2026-05-26 | CAD 1.10 | -1.79% | CAD 1.11 | CAD 1.11 | CAD 1.09 | 63.40K |