Canada markets open in 4 hours 34 minutes

CVW CleanTech Inc. (CVW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.85000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 20240.85000.85000.85000.85000.85002,100
Sept 06, 20240.81000.89000.80000.85000.850091,000
Sept 05, 20240.85000.85000.80000.80000.800022,900
Sept 04, 20240.88000.88000.88000.88000.88002,000
Sept 03, 20240.87000.87000.85000.85000.850014,100
Aug 30, 20240.89000.89000.89000.89000.8900-
Aug 29, 20240.89000.89000.89000.89000.890014,000
Aug 28, 20240.88000.89000.88000.89000.890018,000
Aug 27, 20240.88000.90000.88000.90000.900049,000
Aug 26, 20240.90000.90000.89000.89000.890025,500
Aug 23, 20240.90000.90000.89000.89000.89002,000
Aug 22, 20240.90000.90000.90000.90000.900018,000
Aug 21, 20240.90000.90000.90000.90000.900032,000
Aug 20, 20240.91000.92000.91000.92000.920030,000
Aug 19, 20240.90000.91000.90000.91000.910046,000
Aug 16, 20240.90000.90000.90000.90000.9000-
Aug 15, 20240.88000.90000.88000.90000.900035,400
Aug 14, 20240.90000.90000.88000.90000.900016,400
Aug 13, 20240.90000.92000.90000.91000.910090,500
Aug 12, 20240.90000.90000.89000.89000.890047,100
Aug 09, 20240.93000.93000.90000.90000.90006,100
Aug 08, 20240.91000.97000.86000.90000.90008,200
Aug 07, 20240.96000.97000.92000.97000.970014,500
Aug 06, 20240.96000.96000.95000.95000.95004,500
Aug 02, 20241.00001.00000.95000.97000.970035,000
Aug 01, 20241.01001.02000.96001.01001.010018,000
Jul 31, 20241.00001.02001.00001.00001.00009,000
Jul 30, 20241.01001.01000.97000.97000.97009,000
Jul 29, 20241.01001.02001.01001.01001.010032,700
Jul 26, 20241.04001.04001.02001.03001.030036,100
Jul 25, 20241.04001.04001.01001.04001.040021,500
Jul 24, 20241.03001.04001.00001.03001.030057,200
Jul 23, 20240.97001.02000.97001.00001.000050,300
Jul 22, 20240.99000.99000.97000.99000.990030,800
Jul 19, 20241.00001.00000.98000.98000.980033,600
Jul 18, 20241.04001.04000.99001.00001.000099,200
Jul 17, 20241.06001.06001.00001.01001.010075,700
Jul 16, 20241.03001.06001.03001.06001.060041,300
Jul 15, 20241.03001.05001.02001.05001.050026,300
Jul 12, 20241.02001.02000.96001.01001.010026,000
Jul 11, 20241.02001.05001.02001.02001.020039,100
Jul 10, 20240.92001.06000.92001.03001.030088,500
Jul 09, 20240.92000.94000.92000.92000.920037,000
Jul 08, 20240.90000.93000.90000.92000.920095,500
Jul 05, 20240.90000.90000.89000.90000.9000114,100
Jul 04, 20240.95000.95000.92000.92000.920024,500
Jul 03, 20240.95000.98000.94000.98000.980014,500
Jul 02, 20240.98000.98000.98000.98000.98009,000
Jun 28, 20241.00001.00000.98000.98000.980025,600
Jun 27, 20240.88001.00000.88001.00001.0000128,100
Jun 26, 20240.88000.88000.86000.86000.86009,500
Jun 25, 20240.89000.89000.85000.85000.850021,500
Jun 24, 20240.86000.88000.86000.88000.88005,100
Jun 21, 20240.88000.91000.87000.87000.870011,500
Jun 20, 20240.90000.90000.90000.90000.9000-
Jun 19, 20240.90000.90000.90000.90000.90004,000
Jun 18, 20240.95000.95000.86000.87000.870030,500
Jun 17, 20240.92000.94000.91000.91000.910021,800
Jun 14, 20240.92000.92000.91000.91000.9100104,000
Jun 13, 20240.94000.95000.94000.95000.950076,100
Jun 12, 20240.97000.97000.92000.93000.930038,400
Jun 11, 20240.99001.00000.98000.98000.980024,400
Jun 10, 20241.00001.00001.00001.00001.000027,000
Jun 07, 20240.96001.00000.95000.97000.970074,800
Jun 06, 20240.94000.97000.92000.95000.950053,000
Jun 05, 20240.82000.93000.82000.91000.9100283,300
Jun 04, 20240.78000.81000.78000.81000.810020,000
Jun 03, 20240.80000.80000.71000.80000.800070,700
May 31, 20240.82000.83000.80000.80000.800018,100
May 30, 20240.82000.84000.82000.82000.820015,000
May 29, 20240.78000.83000.78000.83000.830038,200
May 28, 20240.80000.80000.75000.80000.800042,000
May 27, 20240.68000.76000.68000.75000.750037,200
May 24, 20240.68000.69000.66000.69000.690016,000
May 23, 20240.65000.75000.65000.73000.7300159,000
May 22, 20240.65000.66000.65000.66000.660015,500
May 21, 20240.65000.65000.64000.65000.650017,000
May 17, 20240.65000.65000.65000.65000.650035,000
May 16, 20240.61000.65000.57000.65000.6500126,500
May 15, 20240.60000.63000.60000.60000.600026,800
May 14, 20240.57000.58000.55000.56000.560042,000
May 13, 20240.58000.60000.58000.60000.600018,500
May 10, 20240.58000.60000.55000.60000.600041,900
May 09, 20240.58000.58000.54000.58000.580046,000
May 08, 20240.61000.61000.59000.59000.59003,500
May 07, 20240.60000.60000.55000.59000.590080,500
May 06, 20240.60000.60000.58000.58000.58002,000
May 03, 20240.62000.64000.60000.60000.600084,000
May 02, 20240.55000.65000.55000.62000.6200224,500
May 01, 20240.59000.59000.55000.55000.550022,100
Apr 30, 20240.63000.63000.60000.60000.600016,000
Apr 29, 20240.60000.65000.60000.62000.6200161,600
Apr 26, 20240.62000.62000.62000.62000.6200-
Apr 25, 20240.62000.62000.62000.62000.6200500
Apr 24, 20240.62000.62000.62000.62000.6200-
Apr 23, 20240.63000.63000.62000.62000.62006,500
Apr 22, 20240.67000.67000.65000.65000.650072,000
Apr 19, 20240.70000.70000.70000.70000.7000-
Apr 18, 20240.70000.70000.70000.70000.7000300
Apr 17, 20240.76000.76000.70000.70000.700038,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...