TSXV - Delayed Quote CAD

CVW CleanTech Inc. (CVW.V)

Compare
0.8500
+0.0100
+(1.19%)
At close: January 10 at 2:14:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.8500 0.8700 0.8400 0.8500 0.8500 12,400
Jan 9, 2025 0.8800 0.8800 0.8400 0.8400 0.8400 36,200
Jan 8, 2025 0.9100 0.9100 0.8800 0.8800 0.8800 2,100
Jan 7, 2025 0.9000 0.9200 0.8900 0.8900 0.8900 7,000
Jan 6, 2025 0.9100 0.9200 0.8800 0.9000 0.9000 17,300
Jan 3, 2025 0.9000 0.9000 0.9000 0.9000 0.9000 49,300
Jan 2, 2025 0.8500 0.8800 0.8500 0.8800 0.8800 32,000
Dec 31, 2024 0.8700 0.8700 0.8600 0.8600 0.8600 11,000
Dec 30, 2024 0.9600 0.9600 0.8800 0.8800 0.8800 36,900
Dec 27, 2024 0.8900 0.9600 0.8800 0.9400 0.9400 134,900
Dec 24, 2024 0.8600 0.8900 0.8400 0.8500 0.8500 43,000
Dec 23, 2024 0.8500 0.8700 0.8500 0.8500 0.8500 8,000
Dec 20, 2024 0.8700 0.8700 0.8600 0.8600 0.8600 1,100
Dec 19, 2024 0.8700 0.8900 0.8600 0.8700 0.8700 32,500
Dec 18, 2024 0.8900 0.8900 0.8500 0.8900 0.8900 105,300
Dec 17, 2024 0.8800 0.8900 0.8300 0.8500 0.8500 56,100
Dec 16, 2024 0.9100 0.9100 0.8600 0.8600 0.8600 35,000
Dec 13, 2024 0.9000 0.9100 0.8900 0.8900 0.8900 67,200
Dec 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 11, 2024 0.9200 0.9300 0.9000 0.9000 0.9000 25,500
Dec 10, 2024 0.9200 0.9400 0.9000 0.9100 0.9100 45,000
Dec 9, 2024 0.9400 0.9600 0.9200 0.9200 0.9200 93,500
Dec 6, 2024 0.9000 0.9300 0.9000 0.9300 0.9300 81,000
Dec 5, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 23,500
Dec 4, 2024 0.9000 0.9000 0.8800 0.9000 0.9000 54,300
Dec 3, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 14,500
Dec 2, 2024 0.8600 0.8900 0.8600 0.8900 0.8900 56,200
Nov 29, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,200
Nov 28, 2024 0.8800 0.8800 0.8600 0.8600 0.8600 37,100
Nov 27, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 35,400
Nov 26, 2024 0.8600 0.8700 0.8500 0.8700 0.8700 49,200
Nov 25, 2024 0.8600 0.8600 0.8400 0.8600 0.8600 154,100
Nov 22, 2024 0.8600 0.8700 0.8600 0.8600 0.8600 20,000
Nov 21, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Nov 20, 2024 0.8600 0.9100 0.8600 0.8800 0.8800 182,000
Nov 19, 2024 0.8900 0.8900 0.8600 0.8600 0.8600 11,500
Nov 18, 2024 0.8700 0.8700 0.8500 0.8700 0.8700 206,800
Nov 15, 2024 0.8800 0.8800 0.8300 0.8500 0.8500 42,500
Nov 14, 2024 0.8900 0.8900 0.8500 0.8500 0.8500 40,000
Nov 13, 2024 0.8900 0.8900 0.8500 0.8800 0.8800 16,300
Nov 12, 2024 0.8600 0.8700 0.8500 0.8600 0.8600 14,500
Nov 11, 2024 0.8300 0.8500 0.8300 0.8500 0.8500 4,000
Nov 8, 2024 0.8600 0.8800 0.8000 0.8500 0.8500 302,400
Nov 7, 2024 0.8700 0.8700 0.8500 0.8600 0.8600 88,500
Nov 6, 2024 0.8600 0.8600 0.8500 0.8500 0.8500 91,500
Nov 5, 2024 0.8800 0.8800 0.8600 0.8600 0.8600 26,500
Nov 4, 2024 0.8400 0.8800 0.8300 0.8800 0.8800 737,000
Nov 1, 2024 0.8500 0.8600 0.8400 0.8400 0.8400 596,800
Oct 31, 2024 0.8500 0.8500 0.7800 0.8200 0.8200 33,900
Oct 30, 2024 0.8200 0.8500 0.8200 0.8200 0.8200 21,500
Oct 29, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 25, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 500
Oct 24, 2024 0.8400 0.8500 0.8300 0.8300 0.8300 83,100
Oct 23, 2024 0.8300 0.8500 0.8300 0.8500 0.8500 5,600
Oct 22, 2024 0.8400 0.8500 0.8200 0.8500 0.8500 57,500
Oct 21, 2024 0.8500 0.8800 0.8500 0.8500 0.8500 24,000
Oct 18, 2024 0.8500 0.8500 0.8300 0.8300 0.8300 12,000
Oct 17, 2024 0.8300 0.8500 0.8300 0.8300 0.8300 9,000
Oct 16, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 15, 2024 0.8600 0.8800 0.8500 0.8500 0.8500 25,900
Oct 11, 2024 0.8200 0.8600 0.8200 0.8600 0.8600 185,900
Oct 10, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 9,300
Oct 9, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 61,700
Oct 8, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Oct 7, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 2,500
Oct 4, 2024 0.8600 0.8600 0.8300 0.8500 0.8500 10,000
Oct 3, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 8,500
Oct 2, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 500
Oct 1, 2024 0.8200 0.8400 0.8200 0.8400 0.8400 2,000
Sep 30, 2024 0.8400 0.8400 0.8200 0.8300 0.8300 18,200
Sep 27, 2024 0.8500 0.8600 0.8000 0.8200 0.8200 207,500
Sep 26, 2024 0.8900 0.8900 0.8500 0.8500 0.8500 34,400
Sep 25, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 6,400
Sep 24, 2024 0.8700 0.8900 0.8700 0.8800 0.8800 31,000
Sep 23, 2024 0.8700 0.8700 0.8400 0.8700 0.8700 110,700
Sep 20, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 23,300
Sep 19, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 40,300
Sep 18, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 800
Sep 17, 2024 0.8700 0.8900 0.8700 0.8900 0.8900 87,000
Sep 16, 2024 0.8700 0.9000 0.8500 0.8500 0.8500 12,500
Sep 13, 2024 0.8600 0.9000 0.8300 0.9000 0.9000 59,200
Sep 12, 2024 0.8800 0.8800 0.8000 0.8700 0.8700 42,700
Sep 11, 2024 0.9000 0.9000 0.8300 0.8800 0.8800 110,000
Sep 10, 2024 0.8800 0.9300 0.8800 0.9200 0.9200 42,300
Sep 9, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 2,100
Sep 6, 2024 0.8100 0.8900 0.8000 0.8500 0.8500 91,000
Sep 5, 2024 0.8500 0.8500 0.8000 0.8000 0.8000 22,900
Sep 4, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,000
Sep 3, 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 9, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 6,100
Aug 8, 2024 0.9100 0.9700 0.8600 0.9000 0.9000 8,200
Aug 7, 2024 0.9600 0.9700 0.9200 0.9700 0.9700 14,500
Aug 6, 2024 0.9600 0.9600 0.9500 0.9500 0.9500 4,500
Aug 2, 2024 1.0000 1.0000 0.9500 0.9700 0.9700 35,000
Aug 1, 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 9, 2024 0.9200 0.9400 0.9200 0.9200 0.9200 37,000
Jul 8, 2024 0.9000 0.9300 0.9000 0.9200 0.9200 95,500
Jul 5, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 114,100
Jul 4, 2024 0.9500 0.9500 0.9200 0.9200 0.9200 24,500
Jul 3, 2024 0.9500 0.9800 0.9400 0.9800 0.9800 14,500
Jul 2, 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 7, 2024 0.9600 1.0000 0.9500 0.9700 0.9700 74,800
Jun 6, 2024 0.9400 0.9700 0.9200 0.9500 0.9500 53,000
Jun 5, 2024 0.8200 0.9300 0.8200 0.9100 0.9100 283,300
Jun 4, 2024 0.7800 0.8100 0.7800 0.8100 0.8100 20,000
Jun 3, 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 9, 2024 0.5800 0.5800 0.5400 0.5800 0.5800 46,000
May 8, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 3,500
May 7, 2024 0.6000 0.6000 0.5500 0.5900 0.5900 80,500
May 6, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 2,000
May 3, 2024 0.6200 0.6400 0.6000 0.6000 0.6000 84,000
May 2, 2024 0.5500 0.6500 0.5500 0.6200 0.6200 224,500
May 1, 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
Apr 29, 2024 0.6000 0.6500 0.6000 0.6200 0.6200 161,600
Apr 26, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
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 9, 2024 0.6900 0.7500 0.6900 0.7100 0.7100 12,300
Apr 8, 2024 0.6800 0.6900 0.6800 0.6800 0.6800 4,500
Apr 5, 2024 0.6800 0.7100 0.6800 0.7000 0.7000 40,500
Apr 4, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 500
Apr 3, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 24,500
Apr 2, 2024 0.6700 0.6800 0.6700 0.6700 0.6700 20,000
Apr 1, 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 8, 2024 0.4800 0.5800 0.4800 0.5600 0.5600 306,000
Mar 7, 2024 0.4600 0.4800 0.4600 0.4700 0.4700 23,400
Mar 6, 2024 0.5000 0.5100 0.4800 0.4800 0.4800 45,300
Mar 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 3,500
Mar 4, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 5,000
Mar 1, 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 9, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 500
Feb 8, 2024 0.6300 0.7000 0.6300 0.6500 0.6500 3,000
Feb 7, 2024 0.6600 0.6800 0.6100 0.6700 0.6700 37,500
Feb 6, 2024 0.7500 0.7900 0.7000 0.7000 0.7000 34,000
Feb 5, 2024 0.7600 0.7600 0.7300 0.7300 0.7300 35,000
Feb 2, 2024 0.8000 0.8000 0.7600 0.7800 0.7800 54,500
Feb 1, 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

Related Tickers

FOM.TO Foran Mining Corporation
3.9400
-1.50%
 
SLG.V San Lorenzo Gold Corp.
0.1000
+5.26%
 
SEND.V Sendero Resources Corp.
0.3850
0.00%
 
MNO.TO Meridian Mining UK Societas
0.3900
-2.50%
 
TAU.V Thesis Gold Inc.
0.5800
0.00%
 
PRYM.TO Prime Mining Corp.
1.4400
-4.00%
 
TRAN.V Clean Energy Transition Inc.
0.0600
0.00%
 
CBLT.V CBLT Inc.
0.0150
0.00%
 
TECK-A.TO Teck Resources Limited
60.51
-1.35%
 
BAG.V Blende Silver Corp.
0.0200
0.00%