Canada Markets closed

Crown Point Energy Inc. (CWV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.28000.0000 (0.00%)
At close: 03:49PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.28000.28000.28000.28000.2800-
Aug 11, 20220.27000.28000.27000.28000.28007,000
Aug 10, 20220.25000.25000.25000.25000.2500-
Aug 09, 20220.25000.25000.25000.25000.2500100
Aug 08, 20220.25000.25000.25000.25000.2500-
Aug 05, 20220.25000.25000.25000.25000.2500-
Aug 04, 20220.25000.25000.25000.25000.2500100
Aug 03, 20220.25000.25000.25000.25000.2500-
Aug 02, 20220.25000.25000.25000.25000.2500600
Jul 29, 20220.25000.25000.25000.25000.2500-
Jul 28, 20220.25000.25000.25000.25000.2500-
Jul 27, 20220.25000.25000.25000.25000.250027,000
Jul 26, 20220.25000.25000.25000.25000.2500-
Jul 25, 20220.25000.25000.25000.25000.2500-
Jul 22, 20220.25000.25000.25000.25000.2500100
Jul 21, 20220.25000.25000.25000.25000.2500-
Jul 20, 20220.25000.25000.25000.25000.2500500
Jul 19, 20220.25000.25000.25000.25000.2500-
Jul 18, 20220.25000.25000.25000.25000.2500-
Jul 15, 20220.25000.25000.25000.25000.25008,800
Jul 14, 20220.26000.26000.26000.26000.2600-
Jul 13, 20220.26000.26000.26000.26000.2600900
Jul 12, 20220.26000.26000.26000.26000.2600-
Jul 11, 20220.26000.26000.26000.26000.2600-
Jul 08, 20220.26000.26000.26000.26000.2600-
Jul 07, 20220.26000.26000.26000.26000.2600-
Jul 06, 20220.26000.26000.26000.26000.2600500
Jul 05, 20220.26000.26000.26000.26000.26001,000
Jul 04, 20220.26000.26000.26000.26000.2600-
Jun 30, 20220.27000.27000.26000.26000.260016,000
Jun 29, 20220.29000.29000.29000.29000.2900-
Jun 28, 20220.29000.29000.29000.29000.2900-
Jun 27, 20220.27000.29000.27000.29000.290031,000
Jun 24, 20220.32000.32000.32000.32000.3200-
Jun 23, 20220.32000.32000.32000.32000.3200-
Jun 22, 20220.32000.32000.32000.32000.3200500
Jun 21, 20220.32000.32000.32000.32000.3200-
Jun 20, 20220.32000.32000.32000.32000.3200-
Jun 17, 20220.32000.32000.32000.32000.3200-
Jun 16, 20220.32000.32000.32000.32000.3200-
Jun 15, 20220.32000.32000.32000.32000.3200-
Jun 14, 20220.31000.32000.31000.32000.32004,000
Jun 13, 20220.30000.30000.30000.30000.3000-
Jun 10, 20220.30000.30000.30000.30000.3000500
Jun 09, 20220.26000.28000.26000.28000.28004,400
Jun 08, 20220.25000.25000.25000.25000.2500400
Jun 07, 20220.28000.28000.22000.25000.250056,300
Jun 06, 20220.30000.30000.30000.30000.3000500
Jun 03, 20220.33000.33000.29000.30000.30008,100
Jun 02, 20220.34000.34000.34000.34000.3400300
Jun 01, 20220.34000.34000.34000.34000.34001,000
May 31, 20220.31000.31000.30000.30000.30002,700
May 30, 20220.31000.31000.31000.31000.3100100
May 27, 20220.31000.31000.31000.31000.31003,500
May 26, 20220.37000.39000.33000.35000.350017,700
May 25, 20220.30000.30000.30000.30000.3000900
May 24, 20220.39000.39000.39000.39000.39002,400
May 20, 20220.40000.40000.40000.40000.4000-
May 19, 20220.40000.40000.40000.40000.4000-
May 18, 20220.40000.40000.40000.40000.4000-
May 17, 20220.40000.40000.40000.40000.40001,500
May 16, 20220.30000.39000.30000.39000.390010,200
May 13, 20220.30000.30000.30000.30000.3000-
May 12, 20220.30000.30000.30000.30000.30002,000
May 11, 20220.28000.28000.28000.28000.2800-
May 10, 20220.28000.28000.28000.28000.2800-
May 09, 20220.28000.28000.28000.28000.2800-
May 06, 20220.28000.28000.28000.28000.2800-
May 05, 20220.28000.28000.28000.28000.2800100
May 04, 20220.28000.28000.28000.28000.28001,000
May 03, 20220.30000.30000.30000.30000.30002,000
May 02, 20220.35000.35000.35000.35000.3500-
Apr 29, 20220.35000.35000.35000.35000.3500-
Apr 28, 20220.35000.35000.35000.35000.3500-
Apr 27, 20220.35000.35000.35000.35000.3500-
Apr 26, 20220.35000.35000.35000.35000.3500-
Apr 25, 20220.35000.35000.35000.35000.35002,600
Apr 22, 20220.36000.36000.36000.36000.36001,100
Apr 21, 20220.40000.40000.40000.40000.40002,000
Apr 20, 20220.39000.39000.39000.39000.39008,300
Apr 19, 20220.39000.39000.39000.39000.39003,300
Apr 18, 20220.38000.39000.38000.39000.39009,600
Apr 14, 20220.35000.35000.35000.35000.35004,000
Apr 13, 20220.35000.35000.35000.35000.3500-
Apr 12, 20220.35000.35000.35000.35000.3500-
Apr 11, 20220.35000.35000.35000.35000.3500-
Apr 08, 20220.35000.35000.35000.35000.3500-
Apr 07, 20220.35000.35000.35000.35000.3500500
Apr 06, 20220.35000.35000.35000.35000.3500-
Apr 05, 20220.36000.36000.35000.35000.350018,900
Apr 04, 20220.38000.38000.38000.38000.38008,700
Apr 01, 20220.35000.35000.35000.35000.3500-
Mar 31, 20220.35000.35000.35000.35000.3500-
Mar 30, 20220.35000.35000.35000.35000.3500-
Mar 29, 20220.35000.35000.35000.35000.3500-
Mar 28, 20220.35000.35000.35000.35000.3500300
Mar 25, 20220.35000.35000.35000.35000.3500100
Mar 24, 20220.35000.35000.35000.35000.3500-
Mar 23, 20220.35000.35000.35000.35000.3500-
Mar 22, 20220.34000.35000.34000.35000.350013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...