Toronto - Delayed Quote CAD

Cavvy Energy Ltd. (CVVY.TO)

0.3700
+0.0100
+(2.78%)
At close: June 6 at 3:30:20 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.36000.37000.36000.37000.37004,800
Jun 5, 20250.37000.37000.36000.36000.360042,900
Jun 4, 20250.37000.37000.37000.37000.370010,000
Jun 3, 20250.36000.37000.35000.36000.360052,900
Jun 2, 20250.37000.37000.36000.36000.360029,300
May 30, 20250.38000.38000.36000.37000.370088,600
May 29, 20250.38000.38000.38000.38000.38001,200
May 28, 20250.38000.38000.38000.38000.38005,400
May 27, 20250.38000.38000.38000.38000.38003,400
May 26, 20250.39000.39000.39000.39000.39002,500
May 23, 20250.40000.40000.38000.38000.38008,700
May 22, 20250.40000.40000.38000.38000.380017,100
May 21, 20250.37000.41000.37000.41000.4100123,500
May 20, 20250.35000.37000.35000.37000.370033,200
May 16, 20250.40000.40000.35000.35000.350060,000
May 15, 20250.35000.40000.35000.40000.4000479,500
May 14, 20250.46000.47000.39000.39000.390047,700
May 13, 20250.38000.53000.35000.42000.420052,000
May 12, 20250.33000.33000.32000.33000.33009,200
May 9, 20250.33000.34000.33000.33000.3300113,400
May 8, 20250.34000.34000.32000.34000.340028,100
May 7, 20250.33000.34000.33000.34000.340036,500
May 6, 20250.33000.33000.33000.33000.33001,000
May 5, 20250.32000.32000.32000.32000.3200-
May 2, 20250.35000.35000.32000.32000.320017,900
May 1, 20250.34000.34000.33000.33000.33009,600
Apr 30, 20250.34000.34000.34000.34000.340064,500
Apr 29, 20250.35000.35000.35000.35000.35001,300
Apr 28, 20250.34000.35000.34000.35000.350028,700
Apr 25, 20250.33000.34000.33000.34000.34007,100
Apr 24, 20250.34000.34000.33000.34000.340024,500
Apr 23, 20250.34000.34000.34000.34000.340013,800
Apr 22, 20250.33000.33000.33000.33000.33001,300
Apr 21, 20250.33000.33000.33000.33000.33009,200
Apr 17, 20250.33000.33000.33000.33000.330018,300
Apr 16, 20250.33000.33000.33000.33000.3300600
Apr 15, 20250.34000.34000.34000.34000.3400-
Apr 14, 20250.32000.34000.32000.34000.340019,200
Apr 11, 20250.31000.33000.31000.33000.330025,100
Apr 10, 20250.32000.32000.32000.32000.32005,500
Apr 9, 20250.29000.32000.29000.32000.320051,100
Apr 8, 20250.31000.32000.28000.28000.2800134,600
Apr 7, 20250.28000.30000.28000.30000.300010,400
Apr 4, 20250.29000.31000.28000.28000.2800133,300
Apr 3, 20250.32000.32000.30000.31000.310075,900
Apr 2, 20250.32000.33000.32000.33000.330016,700
Apr 1, 20250.34000.34000.32000.33000.330079,800
Mar 31, 20250.34000.34000.33000.34000.340034,300
Mar 28, 20250.37000.37000.32000.35000.3500115,900
Mar 27, 20250.34000.38000.34000.37000.3700320,500
Mar 26, 20250.33000.34000.33000.34000.340042,500
Mar 25, 20250.33000.33000.32000.33000.3300100,700
Mar 24, 20250.31000.33000.31000.32000.3200256,400
Mar 21, 20250.27000.31000.27000.30000.3000322,500
Mar 20, 20250.27000.28000.26000.28000.2800299,600
Mar 19, 20250.28000.28000.27000.27000.270031,700
Mar 18, 20250.27000.28000.27000.27000.270053,600
Mar 17, 20250.26000.27000.26000.26000.2600128,200
Mar 14, 20250.27000.27000.26000.26000.2600133,300
Mar 13, 20250.27000.27000.27000.27000.27001,500
Mar 12, 20250.27000.27000.26000.26000.260060,300
Mar 11, 20250.28000.28000.27000.27000.270030,200
Mar 10, 20250.26000.28000.26000.28000.280083,400
Mar 7, 20250.25000.26000.25000.26000.260017,500
Mar 6, 20250.27000.27000.26000.26000.26001,500
Mar 5, 20250.27000.27000.27000.27000.270021,100
Mar 4, 20250.26000.27000.26000.27000.270066,300
Mar 3, 20250.27000.27000.26000.26000.260012,500
Feb 28, 20250.27000.27000.26000.26000.260010,800
Feb 27, 20250.26000.27000.26000.27000.27001,200
Feb 26, 20250.27000.27000.27000.27000.270014,000
Feb 25, 20250.25000.27000.25000.27000.2700120,800
Feb 24, 20250.26000.26000.25000.26000.2600230,000
Feb 21, 20250.26000.27000.25000.26000.260089,000
Feb 20, 20250.26000.27000.26000.27000.270031,500
Feb 19, 20250.26000.27000.26000.26000.260063,300
Feb 18, 20250.27000.27000.25000.27000.270019,000
Feb 14, 20250.26000.26000.25000.26000.260024,000
Feb 13, 20250.26000.27000.25000.27000.270062,300
Feb 12, 20250.25000.26000.24000.26000.260076,000
Feb 11, 20250.25000.25000.25000.25000.250039,000
Feb 10, 20250.25000.25000.24000.25000.250048,500
Feb 7, 20250.26000.27000.25000.25000.250055,700
Feb 6, 20250.27000.27000.25000.26000.260030,800
Feb 5, 20250.26000.26000.26000.26000.260020,100
Feb 4, 20250.26000.27000.25000.27000.270078,700
Feb 3, 20250.26000.26000.24000.26000.260059,800
Jan 31, 20250.26000.27000.26000.27000.270062,800
Jan 30, 20250.27000.27000.27000.27000.270025,600
Jan 29, 20250.27000.27000.27000.27000.270032,000
Jan 28, 20250.28000.28000.27000.27000.270047,800
Jan 27, 20250.28000.28000.27000.28000.280043,300
Jan 24, 20250.28000.29000.28000.29000.290045,100
Jan 23, 20250.29000.29000.28000.29000.290064,300
Jan 22, 20250.28000.28000.28000.28000.280053,500
Jan 21, 20250.29000.29000.28000.28000.2800105,400
Jan 20, 20250.29000.29000.29000.29000.29008,000
Jan 17, 20250.28000.28000.28000.28000.280044,900
Jan 16, 20250.28000.29000.27000.27000.270099,100
Jan 15, 20250.28000.28000.27000.28000.280084,200
Jan 14, 20250.28000.28000.28000.28000.28006,500
Jan 13, 20250.28000.28000.28000.28000.28008,500
Jan 10, 20250.28000.28000.28000.28000.280023,200
Jan 9, 20250.28000.28000.27000.28000.280031,600
Jan 8, 20250.28000.28000.26000.26000.260085,900
Jan 7, 20250.28000.28000.28000.28000.280016,200
Jan 6, 20250.28000.28000.28000.28000.280046,800
Jan 3, 20250.29000.29000.28000.28000.280018,800
Jan 2, 20250.28000.29000.28000.28000.280052,100
Dec 31, 20240.26000.28000.26000.27000.270052,700
Dec 30, 20240.27000.27000.25000.26000.260059,200
Dec 27, 20240.27000.27000.26000.27000.270018,700
Dec 24, 20240.27000.27000.27000.27000.270011,000
Dec 23, 20240.27000.27000.27000.27000.270013,500
Dec 20, 20240.26000.28000.26000.27000.270062,600
Dec 19, 20240.27000.27000.26000.27000.27009,000
Dec 18, 20240.28000.28000.27000.27000.270028,900
Dec 17, 20240.26000.26000.26000.26000.260023,000
Dec 16, 20240.24000.28000.24000.28000.2800101,700
Dec 13, 20240.26000.26000.24000.26000.260016,200
Dec 12, 20240.27000.27000.25000.26000.2600157,800
Dec 11, 20240.22000.27000.22000.27000.2700443,200
Dec 10, 20240.22000.23000.22000.23000.2300100,100
Dec 9, 20240.23000.23000.22000.23000.2300187,400
Dec 6, 20240.22000.23000.21000.23000.2300151,800
Dec 5, 20240.22000.22000.21000.21000.210010,500
Dec 4, 20240.22000.22000.22000.22000.220029,900
Dec 3, 20240.21000.22000.21000.22000.220020,600
Dec 2, 20240.22000.22000.22000.22000.220030,600
Nov 29, 20240.22000.22000.22000.22000.220024,500
Nov 28, 20240.23000.23000.21000.21000.210037,500
Nov 27, 20240.22000.22000.22000.22000.220025,000
Nov 26, 20240.22000.23000.22000.22000.220058,500
Nov 25, 20240.22000.22000.22000.22000.2200116,400
Nov 22, 20240.22000.22000.22000.22000.220013,500
Nov 21, 20240.23000.23000.22000.23000.230017,600
Nov 20, 20240.23000.23000.23000.23000.230032,500
Nov 19, 20240.23000.23000.23000.23000.230083,700
Nov 18, 20240.23000.23000.22000.23000.230056,400
Nov 15, 20240.22000.23000.22000.23000.230011,500
Nov 14, 20240.23000.23000.22000.23000.23005,200
Nov 13, 20240.23000.23000.23000.23000.23005,600
Nov 12, 20240.24000.24000.22000.23000.2300203,700
Nov 11, 20240.24000.24000.24000.24000.240028,500
Nov 8, 20240.24000.24000.24000.24000.240011,500
Nov 7, 20240.22000.23000.22000.23000.230036,500
Nov 6, 20240.23000.23000.23000.23000.23001,400
Nov 5, 20240.23000.24000.22000.22000.220047,700
Nov 4, 20240.23000.23000.23000.23000.23006,700
Nov 1, 20240.23000.23000.23000.23000.230062,400
Oct 31, 20240.23000.23000.23000.23000.230049,800
Oct 30, 20240.23000.23000.23000.23000.230016,400
Oct 29, 20240.24000.24000.23000.23000.2300184,400
Oct 28, 20240.23000.24000.23000.23000.2300141,300
Oct 25, 20240.24000.24000.23000.23000.23006,800
Oct 24, 20240.24000.24000.23000.24000.240016,700
Oct 23, 20240.24000.25000.23000.23000.2300124,900
Oct 22, 20240.24000.25000.24000.25000.250081,500
Oct 21, 20240.25000.25000.24000.24000.24009,400
Oct 18, 20240.25000.25000.25000.25000.25005,800
Oct 17, 20240.25000.25000.24000.25000.250040,500
Oct 16, 20240.24000.25000.24000.25000.250073,800
Oct 15, 20240.22000.25000.22000.25000.2500204,000
Oct 11, 20240.25000.25000.24000.25000.250081,500
Oct 10, 20240.23000.25000.23000.25000.2500123,900
Oct 9, 20240.25000.25000.24000.24000.2400223,400
Oct 8, 20240.26000.26000.25000.25000.2500123,600
Oct 7, 20240.28000.28000.25000.25000.250094,200
Oct 4, 20240.28000.28000.27000.27000.2700168,300
Oct 3, 20240.28000.28000.27000.27000.270026,500
Oct 2, 20240.26000.27000.25000.27000.270026,500
Oct 1, 20240.26000.26000.25000.25000.2500105,100
Sep 30, 20240.26000.26000.26000.26000.260054,500
Sep 27, 20240.26000.27000.25000.26000.2600304,300
Sep 26, 20240.26000.26000.25000.25000.250033,400
Sep 25, 20240.26000.26000.25000.25000.2500152,600
Sep 24, 20240.26000.26000.26000.26000.260071,600
Sep 23, 20240.26000.26000.25000.25000.250078,400
Sep 20, 20240.26000.26000.25000.25000.250070,000
Sep 19, 20240.27000.27000.25000.25000.2500210,200
Sep 18, 20240.27000.27000.26000.27000.270064,900
Sep 17, 20240.26000.27000.26000.27000.270037,900
Sep 16, 20240.28000.28000.26000.26000.2600123,700
Sep 13, 20240.27000.28000.26000.26000.260062,000
Sep 12, 20240.30000.30000.26000.26000.2600223,800
Sep 11, 20240.31000.31000.31000.31000.31004,100
Sep 10, 20240.31000.31000.29000.30000.300034,000
Sep 9, 20240.35000.35000.29000.30000.300052,700
Sep 6, 20240.31000.32000.31000.32000.3200205,200
Sep 5, 20240.30000.30000.29000.29000.2900164,300
Sep 4, 20240.29000.30000.29000.30000.300014,500
Sep 3, 20240.30000.30000.29000.29000.290010,400
Aug 30, 20240.30000.30000.29000.30000.300051,900
Aug 29, 20240.30000.31000.29000.30000.3000340,300
Aug 28, 20240.33000.33000.30000.31000.3100240,100
Aug 27, 20240.33000.34000.32000.33000.3300138,400
Aug 26, 20240.34000.34000.32000.32000.320057,700
Aug 23, 20240.33000.34000.33000.34000.340021,300
Aug 22, 20240.32000.33000.32000.33000.3300101,700
Aug 21, 20240.34000.34000.32000.32000.3200139,000
Aug 20, 20240.34000.35000.34000.34000.34008,500
Aug 19, 20240.35000.35000.34000.34000.34008,600
Aug 16, 20240.35000.35000.35000.35000.350028,200
Aug 15, 20240.35000.36000.35000.36000.360012,700
Aug 14, 20240.35000.35000.33000.34000.340017,300
Aug 13, 20240.33000.34000.32000.34000.340041,800
Aug 12, 20240.35000.36000.32000.33000.3300303,000
Aug 9, 20240.33000.34000.33000.34000.340010,500
Aug 8, 20240.35000.35000.35000.35000.3500-
Aug 7, 20240.36000.36000.35000.35000.350011,700
Aug 6, 20240.34000.35000.33000.35000.350072,200
Aug 2, 20240.35000.35000.35000.35000.3500133,300
Aug 1, 20240.36000.36000.35000.35000.350092,600
Jul 31, 20240.36000.36000.35000.35000.35001,500
Jul 30, 20240.35000.35000.35000.35000.350026,500
Jul 29, 20240.36000.36000.35000.35000.350021,300
Jul 26, 20240.35000.37000.34000.35000.350042,100
Jul 25, 20240.35000.35000.33000.34000.340011,500
Jul 24, 20240.36000.37000.34000.35000.350032,500
Jul 23, 20240.34000.35000.34000.35000.350033,500
Jul 22, 20240.35000.35000.34000.35000.35002,800
Jul 19, 20240.34000.35000.34000.34000.34005,900
Jul 18, 20240.35000.35000.35000.35000.350021,500
Jul 17, 20240.35000.36000.35000.35000.350077,500
Jul 16, 20240.37000.38000.36000.36000.3600113,000
Jul 15, 20240.37000.37000.36000.37000.37007,100
Jul 12, 20240.37000.38000.37000.37000.37009,500
Jul 11, 20240.37000.38000.37000.37000.370014,000
Jul 10, 20240.37000.38000.36000.37000.370094,000
Jul 9, 20240.38000.38000.36000.38000.380053,500
Jul 8, 20240.37000.38000.36000.38000.380027,900
Jul 5, 20240.35000.38000.35000.37000.37006,800
Jul 4, 20240.36000.38000.36000.38000.380019,300
Jul 3, 20240.36000.37000.35000.36000.360057,700
Jul 2, 20240.38000.38000.34000.34000.3400277,100
Jun 28, 20240.39000.39000.39000.39000.39005,000
Jun 27, 20240.40000.40000.38000.38000.380025,000
Jun 26, 20240.37000.38000.36000.37000.370048,300
Jun 25, 20240.37000.37000.36000.36000.36004,900
Jun 24, 20240.36000.37000.36000.37000.370012,000
Jun 21, 20240.37000.37000.35000.36000.3600290,200
Jun 20, 20240.36000.37000.36000.37000.370056,700
Jun 19, 20240.37000.37000.36000.36000.360055,500
Jun 18, 20240.37000.37000.36000.37000.37003,600
Jun 17, 20240.36000.38000.36000.36000.36003,500
Jun 14, 20240.37000.38000.36000.36000.360013,000
Jun 13, 20240.37000.37000.37000.37000.37003,500
Jun 12, 20240.36000.38000.36000.38000.380013,600
Jun 11, 20240.37000.38000.36000.36000.3600140,200
Jun 10, 20240.37000.37000.36000.36000.360081,600
Jun 7, 20240.39000.39000.36000.37000.3700100,800
Jun 6, 20240.38000.40000.38000.39000.390070,800

Related Tickers