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 (TSV:CVV)

0.7000 +0.0200 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.7000 0.7150 0.6900 0.7000 290,215 +0.02(+2.94%)
Apr 24, 2026 0.7000 0.7000 0.6800 0.6800 316,322 -0.03(-4.23%)
Apr 23, 2026 0.7300 0.7500 0.6900 0.7100 490,882 -0.02(-2.74%)
Apr 22, 2026 0.6900 0.7500 0.6900 0.7300 302,141 +0.03(+4.29%)
Apr 21, 2026 0.7300 0.7300 0.6800 0.7000 480,031 -0.02(-2.78%)
Apr 20, 2026 0.7500 0.7500 0.7100 0.7200 271,288 -0.02(-2.70%)
Apr 17, 2026 0.7500 0.7500 0.7100 0.7400 295,606 -0.02(-2.63%)
Apr 16, 2026 0.7400 0.7800 0.7400 0.7600 446,039 +0.01(+1.33%)
Apr 15, 2026 0.7800 0.8000 0.7400 0.7500 890,644 -0.01(-1.32%)
Apr 14, 2026 0.7500 0.7700 0.7400 0.7600 214,167 +0.00(+0.00%)
Apr 13, 2026 0.7500 0.7800 0.7300 0.7600 310,303 +0.01(+1.33%)
Apr 10, 2026 0.7300 0.7500 0.7200 0.7500 157,668 +0.02(+2.74%)
Apr 09, 2026 0.7200 0.7400 0.7200 0.7300 158,993 +0.00(+0.00%)
Apr 08, 2026 0.7500 0.7500 0.7100 0.7300 226,007 +0.02(+2.82%)
Apr 07, 2026 0.7500 0.7500 0.7000 0.7100 119,106 -0.03(-4.05%)
Apr 06, 2026 0.7200 0.7400 0.7100 0.7400 152,693 +0.03(+4.23%)
Apr 02, 2026 0.7100 0 -0.04(-5.33%)
Apr 01, 2026 0.7600 0.7600 0.7100 0.7500 350,352 -0.01(-1.32%)
Mar 31, 2026 0.6500 0.7600 0.6500 0.7600 1,278,645 +0.13(+20.63%)
Mar 30, 2026 0.6900 0.7000 0.6300 0.6300 157,608 -0.05(-7.35%)
Mar 27, 2026 0.6900 0.7100 0.6700 0.6800 242,930 +0.00(+0.00%)
Mar 26, 2026 0.7000 0.7000 0.6700 0.6800 137,312 -0.02(-2.86%)
Mar 25, 2026 0.6800 0.7000 0.6700 0.7000 298,865 +0.04(+6.06%)
Mar 24, 2026 0.6700 0.6700 0.6250 0.6600 650,684 +0.03(+4.76%)
Mar 23, 2026 0.7100 0.7100 0.6200 0.6300 1,043,174 -0.09(-12.50%)
Mar 20, 2026 0.6800 0.7300 0.6400 0.7200 3,992,972 +0.01(+1.41%)
Mar 19, 2026 0.6800 0.7100 0.6500 0.7100 683,327 -0.01(-1.39%)
Mar 18, 2026 0.7200 0.7300 0.6900 0.7200 657,637 -0.01(-1.37%)
Mar 17, 2026 0.8000 0.8000 0.7250 0.7300 1,446,998 -0.07(-8.75%)
Mar 16, 2026 0.7700 0.8000 0.7600 0.8000 312,242 +0.03(+3.90%)
Mar 13, 2026 0.8200 0.8300 0.7700 0.7700 384,163 -0.04(-4.94%)
Mar 12, 2026 0.8400 0.8400 0.8100 0.8100 316,174 -0.03(-3.57%)
Mar 11, 2026 0.8400 0.8400 0.8100 0.8400 358,968 +0.01(+1.20%)
Mar 10, 2026 0.7800 0.8500 0.7800 0.8300 327,707 +0.05(+6.41%)
Mar 09, 2026 0.7700 0.8000 0.7600 0.7800 324,370 -0.01(-1.27%)
Mar 06, 2026 0.7800 0.7950 0.7700 0.7900 288,692 +0.01(+1.28%)
Mar 05, 2026 0.8300 0.8300 0.7700 0.7800 517,785 -0.03(-3.70%)
Mar 04, 2026 0.8800 0.8800 0.8000 0.8100 586,696 -0.07(-7.95%)
Mar 03, 2026 0.9400 0.9400 0.8400 0.8800 960,303 -0.09(-9.28%)
Mar 02, 2026 0.9400 0.9700 0.8900 0.9700 811,874 +0.05(+5.43%)
Feb 27, 2026 0.8900 0.9400 0.8800 0.9200 551,946 +0.01(+1.10%)
Feb 26, 2026 0.8800 0.9100 0.8500 0.9100 304,349 +0.04(+4.60%)
Feb 25, 2026 0.8800 0.9100 0.8700 0.8700 291,423 -0.01(-1.14%)
Feb 24, 2026 0.8800 0.9000 0.8500 0.8800 346,384 +0.02(+2.33%)
Feb 23, 2026 0.9200 0.9200 0.8500 0.8600 260,513 -0.04(-4.44%)
Feb 20, 2026 0.8900 0.9000 0.8550 0.9000 378,427 +0.01(+1.12%)
Feb 19, 2026 0.8000 0.8900 0.8000 0.8900 662,784 +0.10(+12.66%)
Feb 18, 2026 0.7800 0.8100 0.7800 0.7900 383,335 +0.00(+0.00%)
Feb 17, 2026 0.8100 0.8200 0.7700 0.7900 258,066 -0.02(-2.47%)
Feb 13, 2026 0.8100 0 -0.01(-1.22%)
Feb 12, 2026 0.8400 0.8400 0.8000 0.8200 176,129 -0.01(-1.20%)
Feb 11, 2026 0.8300 0.8500 0.8100 0.8300 194,018 +0.03(+3.75%)
Feb 10, 2026 0.8800 0.8800 0.8000 0.8000 380,897 -0.08(-9.09%)
Feb 09, 2026 0.7800 0.8800 0.7800 0.8800 511,466 +0.12(+15.79%)
Feb 06, 2026 0.7400 0.7900 0.7400 0.7600 372,975 +0.02(+2.70%)
Feb 05, 2026 0.8000 0.8200 0.7400 0.7400 694,904 -0.08(-9.76%)
Feb 04, 2026 0.9300 0.9300 0.8100 0.8200 727,142 -0.06(-6.82%)
Feb 03, 2026 0.9000 0.9400 0.8600 0.8800 506,880 +0.03(+3.53%)
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.