TSX · CVVY · stock

Cavvy Energy Ltd. (CVVY) stock price history

Every TSX trading session of Cavvy Energy Ltd. from Oct 25, 2007 to Sep 28, 2026: 4,749 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CVVY data, free keyYear by year table

CVVY adjusted close, 2007 to 2026

CVVYCavvy Energy Ltd.
CA$2.27+219.7% over one year
2010201520202025
CA$5.59
All time high, 2018
CA$2.45
52 week high, CA$0.6800 low
4,749
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CVVY key facts

  • Cavvy Energy Ltd. (CVVY) closed at CA$2.27 on Sep 28, 2026 on TSX.
  • CVVY's all time high close is CA$5.59, set on Feb 28, 2018; its all time low close is CA$0.1110 on Mar 22, 2017.
  • CVVY's 52 week range is CA$0.6800 to CA$2.45.
  • CVVY returned +219.7% over the year to Sep 28, 2026 and +497.4% over five years.
  • Over ten years CVVY returned +1,690%, +33.4% a year compounded.
  • CVVY's deepest drawdown was -97.9% from Feb 28, 2018 to Mar 18, 2020.
  • DataCedar holds 4,749 daily sessions of CVVY history from Oct 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CVVY price chart, 2007 to 2026

CVVY adjusted close, Oct 25, 2007 to Sep 28, 2026CA$0.1110CA$0.3974CA$1.42CA$5.102010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CVVY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months+50.3%
6 months+61.0%
Year to date+149.5%
1 year+219.7%
3 years+291.4%
5 years+497.4%
10 years+1,690%
Since Oct 25, 2007+472.9%
Compound annual growth, 18.9 years+9.7%

CVVY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$5.59 on Feb 28, 2018
All time low close
CA$0.1110 on Mar 22, 2017
52 week high
CA$2.45 on Sep 23, 2026
52 week low
CA$0.6800 on Oct 14, 2025
Deepest drawdown
-97.9% from Feb 28, 2018 to Mar 18, 2020, not yet recovered
Best single session
+850.0% on Nov 2, 2017
Worst single session
-33.3% on Mar 12, 2020
Volatility, 1 year annualised
54.8%
Sessions closing higher, 1 year
47%
Growth of 1 since 2007
5.7×
Best calendar year
2017, +2,562%
Worst calendar year
2019, -73%

CVVY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 25, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.9200CA$2.45CA$0.8500CA$2.27+149.5%110.9M186
2025CA$0.2800CA$1.00CA$0.2400CA$0.9100+237.0%23.4M251
2024CA$0.3600CA$0.5000CA$0.2100CA$0.2700-22.9%17M252
2023CA$1.26CA$1.26CA$0.2600CA$0.3500-72.0%30.5M250
2022CA$0.3300CA$1.98CA$0.3300CA$1.25+303.2%75.9M250
2021CA$0.5000CA$0.6200CA$0.2600CA$0.3100-35.4%32M251
2020CA$0.7200CA$0.8300CA$0.1200CA$0.4800-34.2%18.5M252
2019CA$2.46CA$2.80CA$0.7100CA$0.7300-72.8%12.8M251
2018CA$4.24CA$5.95CA$1.98CA$2.68-36.5%9.8M251
2017CA$0.1506CA$5.50CA$0.1030CA$4.22+2,562%40.7M250
2016CA$0.2219CA$0.2615CA$0.1189CA$0.1585-28.6%47M251
2015CA$0.2457CA$0.7053CA$0.2060CA$0.2219-9.7%35.4M251
2014CA$0.5627CA$0.9114CA$0.1823CA$0.2457-56.3%33.2M251
2013CA$0.7370CA$1.03CA$0.4517CA$0.5627-23.7%41.4M251
2012CA$1.18CA$1.45CA$0.6895CA$0.7370-35.9%18.7M251
2011CA$0.4280CA$2.30CA$0.3646CA$1.15+178.8%102.4M250
2010CA$0.6816CA$0.7687CA$0.2853CA$0.4121-36.6%16.4M251
2009CA$0.3091CA$0.9510CA$0.2853CA$0.6499+115.8%11.3M251
2008CA$0.3963CA$1.97CA$0.2378CA$0.3011-24.0%60.6M252
2007CA$0.3883CA$0.4200CA$0.3408CA$0.3963n/a1.6M46

CVVY monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$2.27+3.2%
August 2026CA$2.20+22.9%
July 2026CA$1.79+18.5%
June 2026CA$1.51-6.2%
May 2026CA$1.61+18.4%
April 2026CA$1.36+2.3%
March 2026CA$1.33+35.7%
February 2026CA$0.9800+10.1%
January 2026CA$0.8900-2.2%
December 2025CA$0.9100-2.2%
November 2025CA$0.9300+2.2%
October 2025CA$0.9100+21.3%

About the CVVY data

Daily bars. 4,749 sessions from Oct 25, 2007 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CVVY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CURA Curaleaf Holdings, Inc.
  • CVE Cenovus Energy Inc.
  • CVG Clairvest Group Inc.
  • CVO Coveo Solutions Inc.
  • CWEB Charlotte's Web Holdings, Inc.
  • CWL The Caldwell Partners International Inc.
  • CXI Currency Exchange International, Corp.
  • D-UN Dream Office Real Estate Investment Trust

Common questions

CVVY share price history

Start with any symbol.

Start free