STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

CVW CleanTech Inc. (CVW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6200

0.0000

(0.00%)

As of 03:59PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Apr 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 23, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	6,500
Apr 22, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	72,000
Apr 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	300
Apr 17, 2024	0.7600	0.7600	0.7000	0.7000	0.7000	38,900
Apr 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Apr 15, 2024	0.7500	0.7500	0.7400	0.7500	0.7500	3,500
Apr 12, 2024	0.7500	0.7700	0.7300	0.7500	0.7500	12,200
Apr 11, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 10, 2024	0.6800	0.7400	0.6800	0.7400	0.7400	17,000
Apr 09, 2024	0.6900	0.7500	0.6900	0.7100	0.7100	12,300
Apr 08, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	4,500
Apr 05, 2024	0.6800	0.7100	0.6800	0.7000	0.7000	40,500
Apr 04, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	500
Apr 03, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	24,500
Apr 02, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	20,000
Apr 01, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	27,700
Mar 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	15,400
Mar 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 26, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	12,000
Mar 25, 2024	0.6700	0.6900	0.6700	0.6700	0.6700	33,000
Mar 22, 2024	0.6500	0.6900	0.6500	0.6900	0.6900	70,500
Mar 21, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	7,500
Mar 20, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	500
Mar 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 15, 2024	0.7000	0.7300	0.7000	0.7000	0.7000	1,500
Mar 14, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	11,000
Mar 13, 2024	0.5400	0.7000	0.5400	0.6600	0.6600	44,500
Mar 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	9,500
Mar 11, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	19,000
Mar 08, 2024	0.4800	0.5800	0.4800	0.5600	0.5600	306,000
Mar 07, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	23,400
Mar 06, 2024	0.5000	0.5100	0.4800	0.4800	0.4800	45,300
Mar 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Mar 04, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	5,000
Mar 01, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	10,500
Feb 29, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	35,000
Feb 28, 2024	0.5500	0.5500	0.5100	0.5200	0.5200	23,000
Feb 27, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	11,000
Feb 26, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	140,000
Feb 23, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	11,500
Feb 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	32,500
Feb 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Feb 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 15, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	26,000
Feb 14, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Feb 13, 2024	0.6500	0.6500	0.5500	0.5800	0.5800	530,100
Feb 12, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	19,100
Feb 09, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	500
Feb 08, 2024	0.6300	0.7000	0.6300	0.6500	0.6500	3,000
Feb 07, 2024	0.6600	0.6800	0.6100	0.6700	0.6700	37,500
Feb 06, 2024	0.7500	0.7900	0.7000	0.7000	0.7000	34,000
Feb 05, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	35,000
Feb 02, 2024	0.8000	0.8000	0.7600	0.7800	0.7800	54,500
Feb 01, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	8,000
Jan 31, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	34,500
Jan 30, 2024	0.8400	0.8400	0.8100	0.8400	0.8400	15,000
Jan 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	900
Jan 24, 2024	0.7600	0.8200	0.7600	0.8200	0.8200	31,600
Jan 23, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	32,500
Jan 22, 2024	0.7500	0.7600	0.7100	0.7600	0.7600	47,600
Jan 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,600
Jan 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 17, 2024	0.8300	0.8400	0.8000	0.8000	0.8000	16,200
Jan 16, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	8,800
Jan 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Jan 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	118,000
Jan 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 10, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Jan 09, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	39,000
Jan 08, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	68,500
Jan 05, 2024	0.7500	0.7900	0.7500	0.7900	0.7900	13,500
Jan 04, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	28,000
Jan 03, 2024	0.7900	0.8000	0.7800	0.7800	0.7800	6,500
Jan 02, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	8,500
Dec 29, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	4,100
Dec 28, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	8,000
Dec 27, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	198,000
Dec 22, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 21, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	6,800
Dec 20, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	386,000
Dec 19, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	9,300
Dec 18, 2023	0.8300	0.8300	0.8100	0.8100	0.8100	52,500
Dec 15, 2023	0.8500	0.8500	0.8300	0.8400	0.8400	101,000
Dec 14, 2023	0.7800	0.8200	0.7400	0.8100	0.8100	145,000
Dec 13, 2023	0.7200	0.7500	0.7200	0.7400	0.7400	33,900
Dec 12, 2023	0.7000	0.7100	0.7000	0.7000	0.7000	13,500
Dec 11, 2023	0.6600	0.7000	0.6600	0.6900	0.6900	101,300
Dec 08, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	34,500
Dec 07, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	15,600
Dec 06, 2023	0.6800	0.7200	0.6300	0.6300	0.6300	156,000
Dec 05, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	4,800
Dec 04, 2023	0.6200	0.6700	0.6000	0.6400	0.6400	64,100
Dec 01, 2023	0.5900	0.6300	0.5800	0.6200	0.6200	11,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,958.23+72.85(+0.33%)

S&P 5005,099.41+50.99(+1.01%)

DOW38,277.34+191.54(+0.50%)

CAD/USD0.7319-0.0004(-0.05%)

CRUDE OIL83.95+0.38(+0.45%)

Bitcoin CAD88,009.67+1,486.24(+1.72%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

CVW CleanTech Inc. (CVW.V)

S&P/TSX
21,958.23
+72.85(+0.33%)

S&P 500
5,099.41
+50.99(+1.01%)

DOW
38,277.34
+191.54(+0.50%)

CAD/USD
0.7319
-0.0004(-0.05%)

CRUDE OIL
83.95
+0.38(+0.45%)

Bitcoin CAD
88,009.67
+1,486.24(+1.72%)