CVD.TO(CVD.TO)
CVD.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $18.30 | $18.36 | $18.26 | $18.28 | 2,600 |
| 8/13/2026 | $18.29 | $18.30 | $18.29 | $18.30 | 2,000 |
| 8/12/2026 | $18.26 | $18.26 | $18.26 | $18.26 | - |
| 8/11/2026 | $18.20 | $18.29 | $18.20 | $18.29 | 3,425 |
| 8/10/2026 | $18.35 | $18.35 | $18.25 | $18.25 | 2,700 |
| 8/7/2026 | $18.37 | $18.37 | $18.37 | $18.37 | 200 |
| 8/6/2026 | $18.40 | $18.40 | $18.21 | $18.26 | 400 |
| 8/5/2026 | $18.40 | $18.40 | $18.20 | $18.20 | 6,507 |
| 8/4/2026 | $18.30 | $18.30 | $18.28 | $18.29 | 1,742 |
| 7/31/2026 | $18.39 | $18.42 | $18.30 | $18.30 | 3,423 |
| 7/30/2026 | $18.30 | $18.35 | $18.30 | $18.35 | 5,328 |
| 7/29/2026 | $18.34 | $18.38 | $18.33 | $18.38 | 3,500 |
| 7/28/2026 | $18.34 | $18.44 | $18.34 | $18.35 | 2,238 |
| 7/27/2026 | $18.40 | $18.40 | $18.36 | $18.39 | 27,900 |
| 7/24/2026 | $18.42 | $18.42 | $18.42 | $18.42 | 209 |
| 7/23/2026 | $18.48 | $18.48 | $18.34 | $18.39 | 1,215 |
| 7/22/2026 | $18.38 | $18.38 | $18.29 | $18.29 | 34,900 |
| 7/21/2026 | $18.31 | $18.32 | $18.27 | $18.27 | 22,627 |
| 7/20/2026 | $18.36 | $18.36 | $18.35 | $18.35 | 2,805 |
| 7/17/2026 | $18.53 | $18.57 | $18.30 | $18.31 | 16,242 |
| 7/16/2026 | $18.26 | $18.52 | $18.26 | $18.51 | 2,100 |
| 7/15/2026 | $18.30 | $18.54 | $18.30 | $18.53 | 7,500 |
| 7/14/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 232 |
| 7/13/2026 | $18.30 | $18.30 | $18.30 | $18.30 | 600 |
| 7/10/2026 | $18.19 | $18.19 | $18.19 | $18.19 | 88 |
| 7/9/2026 | $18.08 | $18.20 | $18.08 | $18.19 | 6,248 |
| 7/8/2026 | $18.15 | $18.15 | $18.15 | $18.15 | 200 |
| 7/7/2026 | $18.12 | $18.12 | $18.12 | $18.12 | 340 |
| 7/6/2026 | $18.29 | $18.30 | $18.10 | $18.10 | 1,031 |
| 7/3/2026 | $18.24 | $18.30 | $18.24 | $18.30 | 1,100 |
| 7/2/2026 | $18.19 | $18.23 | $18.15 | $18.21 | 3,700 |
| 6/30/2026 | $18.13 | $18.13 | $18.10 | $18.10 | 3,246 |
| 6/29/2026 | $18.16 | $18.20 | $18.16 | $18.19 | 2,903 |
| 6/26/2026 | $18.02 | $18.22 | $18.02 | $18.20 | 6,200 |
| 6/25/2026 | $18.16 | $18.18 | $18.16 | $18.16 | 821 |
| 6/24/2026 | $18.10 | $18.10 | $18.10 | $18.10 | 300 |
| 6/23/2026 | $18.29 | $18.33 | $18.14 | $18.18 | 4,300 |
| 6/22/2026 | $18.20 | $18.28 | $18.20 | $18.28 | 1,300 |
| 6/19/2026 | $18.26 | $18.30 | $18.26 | $18.30 | 1,100 |
| 6/18/2026 | $18.17 | $18.37 | $18.17 | $18.32 | 2,600 |
| 6/17/2026 | $18.26 | $18.31 | $18.26 | $18.29 | 1,600 |
| 6/16/2026 | $18.16 | $18.25 | $18.16 | $18.25 | 7,822 |
| 6/15/2026 | $18.26 | $18.30 | $18.14 | $18.22 | 9,700 |
| 6/12/2026 | $18.22 | $18.22 | $18.22 | $18.22 | 86 |
| 6/11/2026 | $18.12 | $18.22 | $18.12 | $18.22 | 6,600 |
| 6/10/2026 | $18.07 | $18.18 | $18.03 | $18.11 | 13,529 |
| 6/9/2026 | $18.06 | $18.06 | $18.00 | $18.00 | 4,500 |
| 6/8/2026 | $18.05 | $18.05 | $18.03 | $18.03 | 4,000 |
| 6/5/2026 | $17.99 | $18.08 | $17.99 | $18.08 | 700 |
| 6/4/2026 | $18.01 | $18.01 | $18.01 | $18.01 | 35 |
| 6/3/2026 | $18.08 | $18.08 | $18.01 | $18.01 | 5,518 |
| 6/2/2026 | $18.06 | $18.06 | $18.06 | $18.06 | 400 |
| 6/1/2026 | $17.94 | $18.06 | $17.94 | $18.03 | 5,900 |
| 5/29/2026 | $18.06 | $18.06 | $18.04 | $18.06 | 2,101 |
| 5/28/2026 | $18.03 | $18.05 | $18.02 | $18.02 | 4,300 |
| 5/27/2026 | $18.08 | $18.08 | $18.08 | $18.08 | 800 |
| 5/26/2026 | $18.03 | $18.05 | $18.03 | $18.04 | 733 |
| 5/25/2026 | $17.98 | $18.03 | $17.98 | $17.99 | 5,300 |
| 5/22/2026 | $17.98 | $18.03 | $17.97 | $18.00 | 1,714 |
| 5/21/2026 | $18.00 | $18.00 | $17.96 | $18.00 | 2,300 |
| 5/20/2026 | $18.09 | $18.11 | $18.00 | $18.03 | 14,100 |
| 5/19/2026 | $18.04 | $18.09 | $18.00 | $18.00 | 5,326 |