Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CVVUF	0.4388	0.4398	0.4165	0.4398	0.0198	67,404	19	0.40	0.4399
2024-04-25	Q	CVVUF	0.4398	0.4398	0.4105	0.42	-0.01708	19,290	13	0.40	0.45
2024-04-24	Q	CVVUF	0.45	0.45	0.4273	0.43708	-0.00292	21,970	21	0.4327	0.4744
2024-04-23	Q	CVVUF	0.42	0.44	0.42	0.44	0.02	9,889	10	0.41	0.4744
2024-04-22	Q	CVVUF	0.435	0.435	0.41905	0.42	-0.025	9,345	7	0.40	0.4744
2024-04-19	Q	CVVUF	0.43375	0.445	0.43375	0.445	-0.00095	21,222	13	0.435	0.489
2024-04-18	Q	CVVUF	0.436093	0.4468	0.43	0.44595	0.0074	70,840	33	0.40	0.4619
2024-04-17	Q	CVVUF	0.44795	0.44795	0.43855	0.43855	0.00655	10,012	8	0.40	0.4619
2024-04-16	Q	CVVUF	0.4322	0.43332	0.41052	0.432	0.002	111,953	46	0.40	0.4619
2024-04-15	Q	CVVUF	0.47	0.47	0.43	0.43	-0.02955	29,276	25	0.43	0.494
2024-04-12	Q	CVVUF	0.4586	0.46846	0.4501	0.45955	-0.02865	80,860	25	0.45	0.516
2024-04-11	Q	CVVUF	0.4833	0.4895	0.4833	0.4882	0.0298	32,367	12	0.4515	0.5147
2024-04-10	Q	CVVUF	0.4528	0.4744	0.4501	0.4584	-0.00672	50,533	18	0.4501	0.516
2024-04-09	Q	CVVUF	0.46725	0.50152	0.46	0.46512	-0.02288	46,407	17	0.4227	0.5278
2024-04-08	Q	CVVUF	0.49	0.49	0.4701	0.488	-0.002	24,850	6	0.4502	0.5278
2024-04-05	Q	CVVUF	0.45	0.51	0.45	0.49	0.0195	42,350	30	0.4502	0.53
2024-04-04	Q	CVVUF	0.52	0.52	0.4705	0.4705	-0.0495	49,942	26	0.4589	0.53
2024-04-03	Q	CVVUF	0.4931	0.52	0.4931	0.52	0.0298	51,330	33	0.4634	0.52
2024-04-02	Q	CVVUF	0.446	0.51	0.446	0.4902	0.0067	40,260	12	0.445	0.51
2024-04-01	Q	CVVUF	0.44	0.50	0.44	0.4835	0.0285	98,455	40	0.43	0.5132
2024-03-29	Q	CVVUF	0.45485	0.4758	0.435	0.455	-0.015	0	0
2024-03-28	Q	CVVUF	0.45485	0.4758	0.435	0.455	-0.015	365,788	22	0.4184	0.4667
2024-03-27	Q	CVVUF	0.51	0.51	0.445	0.47	-0.00155	240,143	167	0.4305	0.4957
2024-03-26	Q	CVVUF	0.4757	0.48655	0.47008	0.47155	0.00155	122,404	19	0.463	0.51
2024-03-25	Q	CVVUF	0.4763	0.5002	0.47	0.47	-0.00882	100,239	50	0.4355	0.5281
2024-03-22	Q	CVVUF	0.4531	0.5288	0.4531	0.47882	0.02572	55,633	24	0.4466	0.5287
2024-03-21	Q	CVVUF	0.47738	0.4855	0.4531	0.4531	-0.0162	29,493	12	0.4466	0.5217
2024-03-20	Q	CVVUF	0.4466	0.50	0.4466	0.4693	0.01502	54,210	20	0.4466	0.5209
2024-03-19	Q	CVVUF	0.4963	0.4963	0.4466	0.45428	-0.02612	132,492	50	0.4466	0.5042
2024-03-18	Q	CVVUF	0.46	0.49702	0.46	0.4804	0.0154	80,028	21	0.45	0.5077
2024-03-15	Q	CVVUF	0.475	0.51	0.465	0.465	-0.015	85,348	23	0.4371	0.51
2024-03-14	Q	CVVUF	0.50	0.51	0.48	0.48	-0.02035	120,986	34	0.475	0.51
2024-03-13	Q	CVVUF	0.5492	0.5492	0.48965	0.50035	-0.04255	121,761	68	0.4722	0.5342
2024-03-12	Q	CVVUF	0.5352	0.5506	0.52622	0.5429	0.0095	72,105	45	0.4859	0.5492
2024-03-11	Q	CVVUF	0.5463	0.5463	0.5119	0.5334	-0.0129	345,819	104	0.5151	0.574
2024-03-08	Q	CVVUF	0.5521	0.60	0.52515	0.5463	0.0301	350,444	130	0.5119	0.60
2024-03-07	Q	CVVUF	0.54	0.5598	0.51	0.5162	0.00375	244,203	105	0.4949	0.58
2024-03-06	Q	CVVUF	0.52	0.54	0.507	0.51245	0.00245	67,288	49	0.4769	0.54
2024-03-05	Q	CVVUF	0.50	0.528	0.4764	0.51	0.009403	40,969	28	0.45	0.52
2024-03-04	Q	CVVUF	0.4966	0.515	0.4355	0.500597	0.007937	79,390	41	0.4416	0.53
2024-03-01	Q	CVVUF	0.515	0.52445	0.4721	0.49266	-0.02554	198,857	99	0.48	0.5623
2024-02-29	Q	CVVUF	0.55	0.5699	0.49046	0.5182	-0.0246	509,402	224	0.4986	0.5807
2024-02-28	Q	CVVUF	0.425	0.5428	0.4092	0.5428	0.1929	1,912,481	251	0.4803	0.55
2024-02-27	Q	CVVUF	0.31	0.3499	0.31	0.3499	0.0417	34,444	22	0.3059	0.3563
2024-02-26	Q	CVVUF	0.3212	0.3212	0.3082	0.3082	-0.0033	11,802	8	0.31	0.3527
2024-02-23	Q	CVVUF	0.3354	0.3354	0.3034	0.3115	-0.0334	178,571	45	0.303	0.33
2024-02-22	Q	CVVUF	0.35	0.35	0.335	0.3449	0.003	33,560	32	0.335	0.3724
2024-02-21	Q	CVVUF	0.33	0.3419	0.325	0.3419	-0.00216	53,912	39	0.3059	0.3649
2024-02-20	Q	CVVUF	0.3541	0.3541	0.3266	0.34406	-0.00874	505,073	79	0.33	0.3593
2024-02-19	Q	CVVUF	0.351	0.3646	0.351	0.3528	-0.0128	0	0
2024-02-16	Q	CVVUF	0.351	0.3646	0.351	0.3528	-0.0128	96,500	20	0.3266	0.3636
2024-02-15	Q	CVVUF	0.371342	0.371342	0.3656	0.3656	-0.0158	29,758	19	0.351	0.4077
2024-02-14	Q	CVVUF	0.3731	0.39654	0.364	0.3814	0.0113	85,393	45	0.3701	0.4181
2024-02-13	Q	CVVUF	0.3772	0.38	0.37	0.3701	-0.0036	25,990	14	0.3319	0.4134
2024-02-12	Q	CVVUF	0.4039	0.424319	0.3737	0.3737	-0.0427	69,974	28	0.3737	0.4293
2024-02-09	Q	CVVUF	0.4037	0.4164	0.3714	0.4164	0.0127	215,629	81	0.3668	0.4236
2024-02-08	Q	CVVUF	0.45	0.4713	0.4037	0.4037	-0.0463	59,246	25	0.3608	0.43
2024-02-07	Q	CVVUF	0.4491	0.47	0.4491	0.45	-0.00475	25,150	16	0.435	0.49
2024-02-06	Q	CVVUF	0.4624	0.4725	0.45475	0.45475	-0.00765	30,099	9	0.4409	0.49
2024-02-05	Q	CVVUF	0.50	0.51	0.4456	0.4624	-0.0186	36,722	33	0.4456	0.469
2024-02-02	Q	CVVUF	0.508	0.52	0.4792	0.481	0.0106	174,272	80	0.4409	0.5314
2024-02-01	Q	CVVUF	0.5149	0.5149	0.45985	0.4704	0.0488	572,195	93	0.4397	0.5177
2024-01-31	Q	CVVUF	0.4816	0.50	0.42	0.4216	-0.0684	37,268	22	0.40	0.52
2024-01-30	Q	CVVUF	0.4526	0.51704	0.418	0.49	0.03	241,570	114	0.435	0.52
2024-01-29	Q	CVVUF	0.4789	0.4789	0.44138	0.46	-0.0075	80,785	29	0.41	0.49