CVW CleanTech Inc. (CVW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8800

-0.0200

(-2.22%)

At close: 02:09PM EDT

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 20, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	23,300
Sept 19, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	40,300
Sept 18, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	800
Sept 17, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	87,000
Sept 16, 2024	0.8700	0.9000	0.8500	0.8500	0.8500	12,500
Sept 13, 2024	0.8600	0.9000	0.8300	0.9000	0.9000	59,200
Sept 12, 2024	0.8800	0.8800	0.8000	0.8700	0.8700	42,700
Sept 11, 2024	0.9000	0.9000	0.8300	0.8800	0.8800	110,000
Sept 10, 2024	0.8800	0.9300	0.8800	0.9200	0.9200	42,300
Sept 09, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,100
Sept 06, 2024	0.8100	0.8900	0.8000	0.8500	0.8500	91,000
Sept 05, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	22,900
Sept 04, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Sept 03, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	14,100
Aug 30, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 29, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	14,000
Aug 28, 2024	0.8800	0.8900	0.8800	0.8900	0.8900	18,000
Aug 27, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	49,000
Aug 26, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	25,500
Aug 23, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	2,000
Aug 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	18,000
Aug 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	32,000
Aug 20, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	30,000
Aug 19, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	46,000
Aug 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 15, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	35,400
Aug 14, 2024	0.9000	0.9000	0.8800	0.9000	0.9000	16,400
Aug 13, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	90,500
Aug 12, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	47,100
Aug 09, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	6,100
Aug 08, 2024	0.9100	0.9700	0.8600	0.9000	0.9000	8,200
Aug 07, 2024	0.9600	0.9700	0.9200	0.9700	0.9700	14,500
Aug 06, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	4,500
Aug 02, 2024	1.0000	1.0000	0.9500	0.9700	0.9700	35,000
Aug 01, 2024	1.0100	1.0200	0.9600	1.0100	1.0100	18,000
Jul 31, 2024	1.0000	1.0200	1.0000	1.0000	1.0000	9,000
Jul 30, 2024	1.0100	1.0100	0.9700	0.9700	0.9700	9,000
Jul 29, 2024	1.0100	1.0200	1.0100	1.0100	1.0100	32,700
Jul 26, 2024	1.0400	1.0400	1.0200	1.0300	1.0300	36,100
Jul 25, 2024	1.0400	1.0400	1.0100	1.0400	1.0400	21,500
Jul 24, 2024	1.0300	1.0400	1.0000	1.0300	1.0300	57,200
Jul 23, 2024	0.9700	1.0200	0.9700	1.0000	1.0000	50,300
Jul 22, 2024	0.9900	0.9900	0.9700	0.9900	0.9900	30,800
Jul 19, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	33,600
Jul 18, 2024	1.0400	1.0400	0.9900	1.0000	1.0000	99,200
Jul 17, 2024	1.0600	1.0600	1.0000	1.0100	1.0100	75,700
Jul 16, 2024	1.0300	1.0600	1.0300	1.0600	1.0600	41,300
Jul 15, 2024	1.0300	1.0500	1.0200	1.0500	1.0500	26,300
Jul 12, 2024	1.0200	1.0200	0.9600	1.0100	1.0100	26,000
Jul 11, 2024	1.0200	1.0500	1.0200	1.0200	1.0200	39,100
Jul 10, 2024	0.9200	1.0600	0.9200	1.0300	1.0300	88,500
Jul 09, 2024	0.9200	0.9400	0.9200	0.9200	0.9200	37,000
Jul 08, 2024	0.9000	0.9300	0.9000	0.9200	0.9200	95,500
Jul 05, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	114,100
Jul 04, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	24,500
Jul 03, 2024	0.9500	0.9800	0.9400	0.9800	0.9800	14,500
Jul 02, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	9,000
Jun 28, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	25,600
Jun 27, 2024	0.8800	1.0000	0.8800	1.0000	1.0000	128,100
Jun 26, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	9,500
Jun 25, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	21,500
Jun 24, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	5,100
Jun 21, 2024	0.8800	0.9100	0.8700	0.8700	0.8700	11,500
Jun 20, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,000
Jun 18, 2024	0.9500	0.9500	0.8600	0.8700	0.8700	30,500
Jun 17, 2024	0.9200	0.9400	0.9100	0.9100	0.9100	21,800
Jun 14, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	104,000
Jun 13, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	76,100
Jun 12, 2024	0.9700	0.9700	0.9200	0.9300	0.9300	38,400
Jun 11, 2024	0.9900	1.0000	0.9800	0.9800	0.9800	24,400
Jun 10, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	27,000
Jun 07, 2024	0.9600	1.0000	0.9500	0.9700	0.9700	74,800
Jun 06, 2024	0.9400	0.9700	0.9200	0.9500	0.9500	53,000
Jun 05, 2024	0.8200	0.9300	0.8200	0.9100	0.9100	283,300
Jun 04, 2024	0.7800	0.8100	0.7800	0.8100	0.8100	20,000
Jun 03, 2024	0.8000	0.8000	0.7100	0.8000	0.8000	70,700
May 31, 2024	0.8200	0.8300	0.8000	0.8000	0.8000	18,100
May 30, 2024	0.8200	0.8400	0.8200	0.8200	0.8200	15,000
May 29, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	38,200
May 28, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	42,000
May 27, 2024	0.6800	0.7600	0.6800	0.7500	0.7500	37,200
May 24, 2024	0.6800	0.6900	0.6600	0.6900	0.6900	16,000
May 23, 2024	0.6500	0.7500	0.6500	0.7300	0.7300	159,000
May 22, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	15,500
May 21, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	17,000
May 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	35,000
May 16, 2024	0.6100	0.6500	0.5700	0.6500	0.6500	126,500
May 15, 2024	0.6000	0.6300	0.6000	0.6000	0.6000	26,800
May 14, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	42,000
May 13, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	18,500
May 10, 2024	0.5800	0.6000	0.5500	0.6000	0.6000	41,900
May 09, 2024	0.5800	0.5800	0.5400	0.5800	0.5800	46,000
May 08, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	3,500
May 07, 2024	0.6000	0.6000	0.5500	0.5900	0.5900	80,500
May 06, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,000
May 03, 2024	0.6200	0.6400	0.6000	0.6000	0.6000	84,000
May 02, 2024	0.5500	0.6500	0.5500	0.6200	0.6200	224,500
May 01, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	22,100
Apr 30, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	16,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,867.37+1.10(+0.00%)

S&P 5005,702.55-11.09(-0.19%)

DOW42,063.36+38.17(+0.09%)

CAD/USD0.7370-0.0007(-0.09%)

CRUDE OIL71.77-0.18(-0.25%)

Bitcoin CAD85,366.57-477.49(-0.56%)

CVW CleanTech Inc. (CVW.V)

S&P/TSX
23,867.37
+1.10(+0.00%)

S&P 500
5,702.55
-11.09(-0.19%)

DOW
42,063.36
+38.17(+0.09%)

CAD/USD
0.7370
-0.0007(-0.09%)

CRUDE OIL
71.77
-0.18(-0.25%)

Bitcoin CAD
85,366.57
-477.49(-0.56%)