Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

CVW CleanTech Inc. (CVW.V)

Compare
0.8600
+0.0400
+(4.88%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.84000.87000.83000.86000.860073,500
Apr 16, 20250.80000.84000.79000.82000.820046,500
Apr 15, 20250.79000.82000.79000.81000.810024,000
Apr 14, 20250.81000.81000.79000.79000.79004,500
Apr 11, 20250.77000.82000.76000.80000.800033,000
Apr 10, 20250.78000.80000.75000.75000.7500172,600
Apr 9, 20250.66000.81000.66000.77000.7700245,000
Apr 8, 20250.75000.75000.70000.70000.700022,000
Apr 7, 20250.74000.74000.71000.74000.740050,100
Apr 4, 20250.79000.79000.72000.74000.740043,400
Apr 3, 20250.81000.81000.78000.78000.780048,500
Apr 2, 20250.81000.82000.81000.81000.810024,000
Apr 1, 20250.82000.82000.81000.81000.8100106,500
Mar 31, 20250.83000.83000.81000.81000.810030,000
Mar 28, 20250.83000.83000.82000.82000.8200131,500
Mar 27, 20250.82000.83000.79000.83000.830054,000
Mar 26, 20250.83000.83000.81000.83000.830017,500
Mar 25, 20250.82000.82000.81000.82000.82006,000
Mar 24, 20250.82000.82000.82000.82000.82007,000
Mar 21, 20250.84000.84000.81000.83000.830020,000
Mar 20, 20250.83000.84000.83000.84000.84002,500
Mar 19, 20250.83000.83000.82000.83000.83008,500
Mar 18, 20250.83000.83000.81000.82000.820018,000
Mar 17, 20250.79000.83000.79000.82000.820020,500
Mar 14, 20250.78000.81000.78000.81000.8100147,400
Mar 13, 20250.77000.79000.77000.79000.790052,500
Mar 12, 20250.79000.80000.76000.76000.760046,500
Mar 11, 20250.80000.80000.79000.79000.790015,000
Mar 10, 20250.81000.81000.79000.80000.800083,500
Mar 7, 20250.83000.84000.80000.82000.820076,200
Mar 6, 20250.80000.84000.80000.84000.840016,600
Mar 5, 20250.82000.82000.76000.82000.820084,500
Mar 4, 20250.84000.84000.81000.81000.810014,900
Mar 3, 20250.86000.86000.85000.85000.85004,500
Feb 28, 20250.84000.86000.84000.86000.860036,500
Feb 27, 20250.81000.85000.81000.84000.840041,000
Feb 26, 20250.78000.80000.78000.80000.800032,000
Feb 25, 20250.81000.81000.79000.79000.7900142,900
Feb 24, 20250.82000.82000.81000.81000.8100135,000
Feb 21, 20250.82000.82000.82000.82000.82003,500
Feb 20, 20250.80000.81000.80000.81000.810023,500
Feb 19, 20250.79000.81000.79000.80000.800017,500
Feb 18, 20250.83000.83000.79000.79000.790039,400
Feb 14, 20250.84000.87000.83000.83000.830045,500
Feb 13, 20250.84000.86000.82000.83000.830025,100
Feb 12, 20250.84000.84000.83000.84000.840012,500
Feb 11, 20250.86000.86000.84000.85000.850018,200
Feb 10, 20250.86000.86000.86000.86000.86002,000
Feb 7, 20250.87000.87000.84000.84000.840017,200
Feb 6, 20250.86000.88000.86000.87000.870076,900
Feb 5, 20250.86000.86000.85000.86000.860018,000
Feb 4, 20250.88000.88000.85000.87000.870042,500
Feb 3, 20250.86000.88000.85000.88000.880035,500
Jan 31, 20250.88000.88000.85000.87000.870016,500
Jan 30, 20250.88000.88000.85000.85000.850054,000
Jan 29, 20250.83000.83000.83000.83000.830011,000
Jan 28, 20250.83000.87000.83000.85000.850031,000
Jan 27, 20250.87000.87000.82000.84000.840031,000
Jan 24, 20250.85000.89000.85000.85000.850093,700
Jan 23, 20250.85000.88000.84000.84000.840093,700
Jan 22, 20250.85000.85000.85000.85000.8500500
Jan 21, 20250.85000.85000.84000.84000.840015,400
Jan 20, 20250.85000.87000.83000.83000.8300214,000
Jan 17, 20250.83000.88000.83000.88000.880070,000
Jan 16, 20250.83000.83000.79000.83000.830037,400
Jan 15, 20250.87000.87000.85000.85000.85001,000
Jan 14, 20250.85000.85000.83000.83000.830017,000
Jan 13, 20250.84000.85000.79000.83000.830030,500
Jan 10, 20250.85000.87000.84000.85000.850012,400
Jan 9, 20250.88000.88000.84000.84000.840036,200
Jan 8, 20250.91000.91000.88000.88000.88002,100
Jan 7, 20250.90000.92000.89000.89000.89007,000
Jan 6, 20250.91000.92000.88000.90000.900017,300
Jan 3, 20250.90000.90000.90000.90000.900049,300
Jan 2, 20250.85000.88000.85000.88000.880032,000
Dec 31, 20240.87000.87000.86000.86000.860011,000
Dec 30, 20240.96000.96000.88000.88000.880036,900
Dec 27, 20240.89000.96000.88000.94000.9400134,900
Dec 24, 20240.86000.89000.84000.85000.850043,000
Dec 23, 20240.85000.87000.85000.85000.85008,000
Dec 20, 20240.87000.87000.86000.86000.86001,100
Dec 19, 20240.87000.89000.86000.87000.870032,500
Dec 18, 20240.89000.89000.85000.89000.8900105,300
Dec 17, 20240.88000.89000.83000.85000.850056,100
Dec 16, 20240.91000.91000.86000.86000.860035,000
Dec 13, 20240.90000.91000.89000.89000.890067,200
Dec 12, 20240.90000.90000.90000.90000.9000-
Dec 11, 20240.92000.93000.90000.90000.900025,500
Dec 10, 20240.92000.94000.90000.91000.910045,000
Dec 9, 20240.94000.96000.92000.92000.920093,500
Dec 6, 20240.90000.93000.90000.93000.930081,000
Dec 5, 20240.90000.90000.89000.90000.900023,500
Dec 4, 20240.90000.90000.88000.90000.900054,300
Dec 3, 20240.90000.90000.88000.88000.880014,500
Dec 2, 20240.86000.89000.86000.89000.890056,200
Nov 29, 20240.87000.87000.87000.87000.87001,200
Nov 28, 20240.88000.88000.86000.86000.860037,100
Nov 27, 20240.86000.87000.86000.87000.870035,400
Nov 26, 20240.86000.87000.85000.87000.870049,200
Nov 25, 20240.86000.86000.84000.86000.8600154,100
Nov 22, 20240.86000.87000.86000.86000.860020,000
Nov 21, 20240.87000.87000.87000.87000.87001,000
Nov 20, 20240.86000.91000.86000.88000.8800182,000
Nov 19, 20240.89000.89000.86000.86000.860011,500
Nov 18, 20240.87000.87000.85000.87000.8700206,800
Nov 15, 20240.88000.88000.83000.85000.850042,500
Nov 14, 20240.89000.89000.85000.85000.850040,000
Nov 13, 20240.89000.89000.85000.88000.880016,300
Nov 12, 20240.86000.87000.85000.86000.860014,500
Nov 11, 20240.83000.85000.83000.85000.85004,000
Nov 8, 20240.86000.88000.80000.85000.8500302,400
Nov 7, 20240.87000.87000.85000.86000.860088,500
Nov 6, 20240.86000.86000.85000.85000.850091,500
Nov 5, 20240.88000.88000.86000.86000.860026,500
Nov 4, 20240.84000.88000.83000.88000.8800737,000
Nov 1, 20240.85000.86000.84000.84000.8400596,800
Oct 31, 20240.85000.85000.78000.82000.820033,900
Oct 30, 20240.82000.85000.82000.82000.820021,500
Oct 29, 20240.85000.85000.85000.85000.8500-
Oct 28, 20240.85000.85000.85000.85000.8500-
Oct 25, 20240.85000.85000.85000.85000.8500500
Oct 24, 20240.84000.85000.83000.83000.830083,100
Oct 23, 20240.83000.85000.83000.85000.85005,600
Oct 22, 20240.84000.85000.82000.85000.850057,500
Oct 21, 20240.85000.88000.85000.85000.850024,000
Oct 18, 20240.85000.85000.83000.83000.830012,000
Oct 17, 20240.83000.85000.83000.83000.83009,000
Oct 16, 20240.85000.85000.85000.85000.8500-
Oct 15, 20240.86000.88000.85000.85000.850025,900
Oct 11, 20240.82000.86000.82000.86000.8600185,900
Oct 10, 20240.82000.82000.82000.82000.82009,300
Oct 9, 20240.84000.84000.82000.82000.820061,700
Oct 8, 20240.85000.85000.85000.85000.85001,000
Oct 7, 20240.84000.84000.83000.83000.83002,500
Oct 4, 20240.86000.86000.83000.85000.850010,000
Oct 3, 20240.85000.85000.85000.85000.85008,500
Oct 2, 20240.86000.86000.86000.86000.8600500
Oct 1, 20240.82000.84000.82000.84000.84002,000
Sep 30, 20240.84000.84000.82000.83000.830018,200
Sep 27, 20240.85000.86000.80000.82000.8200207,500
Sep 26, 20240.89000.89000.85000.85000.850034,400
Sep 25, 20240.88000.88000.88000.88000.88006,400
Sep 24, 20240.87000.89000.87000.88000.880031,000
Sep 23, 20240.87000.87000.84000.87000.8700110,700
Sep 20, 20240.90000.90000.88000.88000.880023,300
Sep 19, 20240.89000.90000.89000.90000.900040,300
Sep 18, 20240.89000.89000.89000.89000.8900800
Sep 17, 20240.87000.89000.87000.89000.890087,000
Sep 16, 20240.87000.90000.85000.85000.850012,500
Sep 13, 20240.86000.90000.83000.90000.900059,200
Sep 12, 20240.88000.88000.80000.87000.870042,700
Sep 11, 20240.90000.90000.83000.88000.8800110,000
Sep 10, 20240.88000.93000.88000.92000.920042,300
Sep 9, 20240.85000.85000.85000.85000.85002,100
Sep 6, 20240.81000.89000.80000.85000.850091,000
Sep 5, 20240.85000.85000.80000.80000.800022,900
Sep 4, 20240.88000.88000.88000.88000.88002,000
Sep 3, 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 9, 20240.93000.93000.90000.90000.90006,100
Aug 8, 20240.91000.97000.86000.90000.90008,200
Aug 7, 20240.96000.97000.92000.97000.970014,500
Aug 6, 20240.96000.96000.95000.95000.95004,500
Aug 2, 20241.00001.00000.95000.97000.970035,000
Aug 1, 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 9, 20240.92000.94000.92000.92000.920037,000
Jul 8, 20240.90000.93000.90000.92000.920095,500
Jul 5, 20240.90000.90000.89000.90000.9000114,100
Jul 4, 20240.95000.95000.92000.92000.920024,500
Jul 3, 20240.95000.98000.94000.98000.980014,500
Jul 2, 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 7, 20240.96001.00000.95000.97000.970074,800
Jun 6, 20240.94000.97000.92000.95000.950053,000
Jun 5, 20240.82000.93000.82000.91000.9100283,300
Jun 4, 20240.78000.81000.78000.81000.810020,000
Jun 3, 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 9, 20240.58000.58000.54000.58000.580046,000
May 8, 20240.61000.61000.59000.59000.59003,500
May 7, 20240.60000.60000.55000.59000.590080,500
May 6, 20240.60000.60000.58000.58000.58002,000
May 3, 20240.62000.64000.60000.60000.600084,000
May 2, 20240.55000.65000.55000.62000.6200224,500
May 1, 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

Related Tickers

FOM.TO Foran Mining Corporation
3.3900
+0.89%
 
REE.V E-Tech Resources Inc.
0.0400
0.00%
 
ATBHF Aston Bay Holdings Ltd.
0.0409
0.00%
 
CUSN.V Cornish Metals Inc.
0.1300
0.00%
 
PRYM.TO Prime Mining Corp.
1.5000
-3.23%
 
KRY.V Koryx Copper Inc.
1.0100
-4.72%
 
NMI.V Namibia Critical Metals Inc.
0.0750
+7.14%
 
EMM.V Giyani Metals Corp.
0.0750
0.00%
 
TWR.V Tower Resources Ltd.
0.1100
0.00%
 
MNRG.V Monumental Energy Corp.
0.0750
0.00%