CVO.TO(CVO.TO)
CVO.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.48 | $4.48 | $4.35 | $4.44 | 35,186 |
| 5/20/2026 | $4.42 | $4.55 | $4.31 | $4.49 | 105,030 |
| 5/19/2026 | $4.31 | $4.47 | $4.31 | $4.42 | 96,118 |
| 5/15/2026 | $4.15 | $4.36 | $4.15 | $4.31 | 91,400 |
| 5/14/2026 | $4.19 | $4.31 | $4.11 | $4.19 | 171,869 |
| 5/13/2026 | $4.24 | $4.25 | $4.15 | $4.17 | 85,000 |
| 5/12/2026 | $4.32 | $4.36 | $4.23 | $4.27 | 106,528 |
| 5/11/2026 | $4.59 | $4.59 | $4.32 | $4.33 | 269,847 |
| 5/8/2026 | $4.71 | $4.72 | $4.55 | $4.60 | 257,023 |
| 5/7/2026 | $4.62 | $4.74 | $4.62 | $4.71 | 121,100 |
| 5/6/2026 | $4.75 | $4.76 | $4.60 | $4.62 | 70,700 |
| 5/5/2026 | $4.67 | $4.71 | $4.54 | $4.61 | 95,800 |
| 5/4/2026 | $4.55 | $4.75 | $4.55 | $4.74 | 110,800 |
| 5/1/2026 | $4.35 | $4.58 | $4.35 | $4.58 | 100,800 |
| 4/30/2026 | $4.39 | $4.47 | $4.32 | $4.43 | 91,500 |
| 4/29/2026 | $4.30 | $4.36 | $4.30 | $4.36 | 88,200 |
| 4/28/2026 | $4.42 | $4.46 | $4.34 | $4.35 | 55,000 |
| 4/27/2026 | $4.54 | $4.58 | $4.41 | $4.42 | 58,100 |
| 4/24/2026 | $4.41 | $4.55 | $4.40 | $4.51 | 54,223 |
| 4/23/2026 | $4.55 | $4.56 | $4.35 | $4.43 | 133,020 |
| 4/22/2026 | $4.80 | $4.80 | $4.56 | $4.62 | 98,905 |
| 4/21/2026 | $4.51 | $4.77 | $4.51 | $4.70 | 225,022 |
| 4/20/2026 | $4.51 | $4.56 | $4.44 | $4.54 | 104,000 |
| 4/17/2026 | $4.60 | $4.67 | $4.50 | $4.51 | 129,100 |
| 4/16/2026 | $4.71 | $4.71 | $4.46 | $4.52 | 107,039 |
| 4/15/2026 | $4.39 | $4.61 | $4.35 | $4.58 | 326,600 |
| 4/14/2026 | $4.34 | $4.43 | $4.25 | $4.32 | 160,000 |
| 4/13/2026 | $4.16 | $4.33 | $4.16 | $4.28 | 370,800 |
| 4/10/2026 | $4.23 | $4.26 | $4.17 | $4.20 | 222,800 |
| 4/9/2026 | $4.30 | $4.30 | $4.14 | $4.20 | 182,500 |
| 4/8/2026 | $4.51 | $4.61 | $4.15 | $4.21 | 252,600 |
| 4/7/2026 | $4.45 | $4.45 | $4.25 | $4.31 | 178,706 |
| 4/6/2026 | $4.34 | $4.54 | $4.29 | $4.49 | 195,426 |
| 4/2/2026 | $4.24 | $4.39 | $4.12 | $4.31 | 238,235 |
| 4/1/2026 | $4.29 | $4.31 | $4.15 | $4.30 | 256,839 |
| 3/31/2026 | $4.23 | $4.28 | $4.17 | $4.23 | 142,300 |
| 3/30/2026 | $4.33 | $4.33 | $4.12 | $4.19 | 202,400 |
| 3/27/2026 | $4.26 | $4.30 | $4.19 | $4.23 | 152,034 |
| 3/26/2026 | $4.29 | $4.40 | $4.21 | $4.33 | 86,000 |
| 3/25/2026 | $4.40 | $4.45 | $4.28 | $4.33 | 122,100 |
| 3/24/2026 | $4.36 | $4.44 | $4.25 | $4.39 | 132,707 |
| 3/23/2026 | $4.30 | $4.49 | $4.30 | $4.41 | 124,027 |
| 3/20/2026 | $4.35 | $4.35 | $4.17 | $4.26 | 280,400 |
| 3/19/2026 | $4.50 | $4.55 | $4.35 | $4.35 | 271,230 |
| 3/18/2026 | $4.61 | $4.71 | $4.55 | $4.67 | 270,651 |
| 3/17/2026 | $4.60 | $4.76 | $4.53 | $4.64 | 200,600 |
| 3/16/2026 | $4.82 | $4.82 | $4.60 | $4.64 | 344,477 |
| 3/13/2026 | $4.85 | $4.92 | $4.70 | $4.72 | 179,900 |
| 3/12/2026 | $5.06 | $5.07 | $4.80 | $4.82 | 288,708 |
| 3/11/2026 | $5.19 | $5.20 | $5.05 | $5.09 | 180,333 |
| 3/10/2026 | $5.20 | $5.23 | $5.06 | $5.20 | 523,602 |
| 3/9/2026 | $5.00 | $5.00 | $4.85 | $5.00 | 506,340 |
| 3/6/2026 | $5.15 | $5.15 | $5.01 | $5.05 | 261,718 |
| 3/5/2026 | $5.25 | $5.37 | $5.15 | $5.19 | 437,700 |
| 3/4/2026 | $5.35 | $5.45 | $5.18 | $5.21 | 334,100 |
| 3/3/2026 | $5.52 | $5.52 | $5.29 | $5.32 | 317,000 |
| 3/2/2026 | $5.56 | $5.69 | $5.49 | $5.58 | 282,300 |
| 2/27/2026 | $5.92 | $5.92 | $5.65 | $5.72 | 240,200 |
| 2/26/2026 | $5.84 | $6.03 | $5.82 | $5.98 | 290,249 |
| 2/25/2026 | $5.81 | $5.86 | $5.72 | $5.84 | 214,934 |
| 2/24/2026 | $5.71 | $5.85 | $5.61 | $5.74 | 178,913 |
| 2/23/2026 | $6.04 | $6.11 | $5.70 | $5.75 | 350,500 |
| 2/20/2026 | $6.01 | $6.15 | $5.97 | $6.05 | 212,838 |