ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Canalaska Uranium Ltd (OP:CVVUF)

0.5154 +0.0085 (+1.68%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.5300 0.5300 0.5133 0.5154 26,522 +0.01(+1.68%)
Apr 24, 2026 0.5040 0.5137 0.5025 0.5069 27,905 -0.02(-3.47%)
Apr 23, 2026 0.5340 0.5455 0.5090 0.5251 100,346 +0.00(+0.21%)
Apr 22, 2026 0.5268 0.5328 0.5122 0.5240 121,510 -0.00(-0.80%)
Apr 21, 2026 0.5282 0.5282 0.5056 0.5282 94,796 -0.01(-1.51%)
Apr 20, 2026 0.5397 0.5404 0.5200 0.5363 78,882 +0.01(+1.86%)
Apr 17, 2026 0.5400 0.5496 0.5265 0.5265 41,035 -0.03(-5.61%)
Apr 16, 2026 0.5070 0.5608 0.5070 0.5578 14,500 +0.00(+0.58%)
Apr 15, 2026 0.5520 0.5720 0.5471 0.5546 210,433 +0.01(+2.14%)
Apr 14, 2026 0.5520 0.5537 0.5400 0.5430 60,835 -0.01(-2.43%)
Apr 13, 2026 0.5397 0.5565 0.5378 0.5565 16,655 +0.02(+4.04%)
Apr 10, 2026 0.5300 0.5349 0.5250 0.5349 45,007 +0.00(+0.92%)
Apr 09, 2026 0.5130 0.5300 0.5130 0.5300 76,792 +0.01(+1.92%)
Apr 08, 2026 0.5257 0.5600 0.5140 0.5200 78,802 +0.02(+4.00%)
Apr 07, 2026 0.5200 0.5200 0.4974 0.5000 38,930 -0.02(-4.40%)
Apr 06, 2026 0.5090 0.5234 0.5090 0.5230 45,010 +0.01(+1.53%)
Apr 02, 2026 0.5304 0.5330 0.5151 0.5151 47,593 -0.01(-1.89%)
Apr 01, 2026 0.5400 0.5450 0.5140 0.5250 124,251 -0.02(-2.78%)
Mar 31, 2026 0.4646 0.5400 0.4500 0.5400 75,384 +0.07(+15.02%)
Mar 30, 2026 0.4892 0.4900 0.4618 0.4695 105,666 -0.02(-5.04%)
Mar 27, 2026 0.5019 0.5068 0.4800 0.4944 61,713 +0.01(+2.25%)
Mar 26, 2026 0.5158 0.5158 0.4835 0.4835 26,576 -0.02(-3.30%)
Mar 25, 2026 0.5000 0.5088 0.4900 0.5000 144,353 +0.02(+4.21%)
Mar 24, 2026 0.4650 0.4839 0.4566 0.4798 94,756 +0.01(+3.18%)
Mar 23, 2026 0.4995 0.5199 0.4650 0.4650 279,516 -0.06(-10.97%)
Mar 20, 2026 0.4891 0.5223 0.4700 0.5223 158,490 +0.03(+6.40%)
Mar 19, 2026 0.4900 0.5011 0.4762 0.4909 153,960 -0.02(-3.75%)
Mar 18, 2026 0.5300 0.5300 0.5100 0.5100 36,542 -0.03(-5.56%)
Mar 17, 2026 0.5511 0.5628 0.5311 0.5400 117,799 -0.03(-4.64%)
Mar 16, 2026 0.5600 0.5746 0.5544 0.5663 105,230 -0.01(-1.51%)
Mar 13, 2026 0.5876 0.6100 0.5665 0.5750 55,646 -0.03(-5.01%)
Mar 12, 2026 0.6040 0.6290 0.6040 0.6053 45,708 -0.00(-0.77%)
Mar 11, 2026 0.6054 0.6200 0.5778 0.6100 58,440 -0.01(-1.61%)
Mar 10, 2026 0.5900 0.6234 0.5900 0.6200 78,411 +0.03(+5.10%)
Mar 09, 2026 0.5731 0.5899 0.5340 0.5899 68,240 +0.01(+1.88%)
Mar 06, 2026 0.5761 0.5822 0.5700 0.5790 33,311 +0.01(+1.38%)
Mar 05, 2026 0.5966 0.6061 0.5700 0.5711 74,546 -0.02(-3.60%)
Mar 04, 2026 0.6150 0.6161 0.5924 0.5924 130,376 -0.03(-4.80%)
Mar 03, 2026 0.6100 0.6559 0.6100 0.6223 32,079 -0.06(-9.07%)
Mar 02, 2026 0.6492 0.7099 0.6492 0.6844 150,561 +0.02(+3.70%)
Feb 27, 2026 0.6566 0.6900 0.6566 0.6600 14,011 +0.02(+3.06%)
Feb 26, 2026 0.6810 0.6810 0.6270 0.6404 27,377 -0.01(-1.31%)
Feb 25, 2026 0.6417 0.6550 0.6365 0.6489 29,434 +0.01(+1.30%)
Feb 24, 2026 0.6300 0.6406 0.6262 0.6406 46,378 +0.01(+0.99%)
Feb 23, 2026 0.6742 0.6742 0.6190 0.6343 37,858 -0.01(-1.64%)
Feb 20, 2026 0.6550 0.6550 0.6332 0.6449 21,838 +0.00(+0.77%)
Feb 19, 2026 0.6400 0.6400 0.6124 0.6400 126,209 +0.06(+10.98%)
Feb 18, 2026 0.5800 0.5852 0.5767 0.5767 31,949 -0.01(-1.01%)
Feb 17, 2026 0.6000 0.6000 0.5720 0.5826 71,253 -0.01(-1.75%)
Feb 13, 2026 0.5965 0.6080 0.5884 0.5930 29,622 +0.00(+0.51%)
Feb 12, 2026 0.6000 0.6082 0.5854 0.5900 107,942 -0.03(-4.88%)
Feb 11, 2026 0.6000 0.6480 0.6000 0.6203 53,692 +0.01(+1.69%)
Feb 10, 2026 0.6470 0.6627 0.6040 0.6100 56,080 -0.01(-1.71%)
Feb 09, 2026 0.6000 0.6355 0.5787 0.6206 64,563 +0.04(+7.57%)
Feb 06, 2026 0.5553 0.5769 0.5411 0.5769 45,150 +0.03(+4.89%)
Feb 05, 2026 0.5909 0.5987 0.5500 0.5500 104,715 -0.06(-10.47%)
Feb 04, 2026 0.6463 0.6475 0.5910 0.6143 162,610 -0.04(-5.49%)
Feb 03, 2026 0.6500 0.6845 0.6354 0.6500 157,164 +0.02(+3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.