Cavvy Energy Ltd CVVY
TSX · Kanada · Enerji Mineralleri
CAD 2,18-0,05 (-%2,24)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |