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)

0.6270 -0.0219 (-3.37%)
Streaming Delayed Price Updated: 12:25 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.6568 0.6590 0.6211 0.6300 93,463 -0.03(-5.23%)
Jan 30, 2026 0.7164 0.7164 0.6300 0.6648 229,265 -0.05(-6.37%)
Jan 29, 2026 0.7185 0.7700 0.6711 0.7100 498,456 -0.02(-2.28%)
Jan 28, 2026 0.6900 0.7405 0.6632 0.7266 507,640 +0.06(+9.53%)
Jan 27, 2026 0.6225 0.6660 0.6200 0.6634 146,182 +0.04(+7.17%)
Jan 26, 2026 0.6800 0.7000 0.6190 0.6190 138,655 -0.05(-7.27%)
Jan 23, 2026 0.6179 0.6708 0.6158 0.6675 94,186 +0.06(+9.52%)
Jan 22, 2026 0.6317 0.6317 0.5973 0.6095 148,368 -0.00(-0.20%)
Jan 21, 2026 0.6216 0.6330 0.6100 0.6107 153,736 +0.01(+1.78%)
Jan 20, 2026 0.6012 0.6200 0.5900 0.6000 146,119 +0.03(+5.54%)
Jan 16, 2026 0.5720 0.5803 0.5400 0.5685 215,635 +0.03(+5.28%)
Jan 15, 2026 0.5400 0.5580 0.5339 0.5400 120,889 +0.00(+0.60%)
Jan 14, 2026 0.5270 0.5436 0.5080 0.5368 155,418 +0.01(+1.82%)
Jan 13, 2026 0.5266 0.5368 0.5225 0.5272 82,748 -0.00(-0.75%)
Jan 12, 2026 0.5001 0.5400 0.5001 0.5312 99,734 +0.03(+5.77%)
Jan 09, 2026 0.5110 0.5350 0.5022 0.5022 105,183 +0.00(+0.26%)
Jan 08, 2026 0.4870 0.5300 0.4870 0.5009 52,951 -0.02(-4.59%)
Jan 07, 2026 0.5115 0.5266 0.4906 0.5250 69,845 +0.02(+4.98%)
Jan 06, 2026 0.5200 0.5210 0.5000 0.5001 68,979 +0.00(+0.02%)
Jan 05, 2026 0.4990 0.5193 0.4844 0.5000 179,380 +0.01(+1.94%)
Jan 02, 2026 0.4700 0.4947 0.4434 0.4905 105,995 +0.05(+12.32%)
Dec 31, 2025 0.4400 0.4464 0.4220 0.4367 205,233 -0.00(-0.75%)
Dec 30, 2025 0.4404 0.4440 0.4305 0.4400 158,816 -0.00(-0.45%)
Dec 29, 2025 0.4425 0.4464 0.4268 0.4420 111,106 +0.01(+1.82%)
Dec 26, 2025 0.4464 0.4925 0.4229 0.4341 91,270 -0.01(-2.76%)
Dec 24, 2025 0.4416 0.4499 0.4378 0.4464 31,644 -0.01(-2.81%)
Dec 23, 2025 0.4400 0.4669 0.4284 0.4593 424,350 +0.01(+2.07%)
Dec 22, 2025 0.4865 0.5033 0.4500 0.4500 173,294 -0.05(-10.80%)
Dec 19, 2025 0.4460 0.5100 0.4460 0.5045 254,480 +0.06(+14.66%)
Dec 18, 2025 0.4292 0.4441 0.4292 0.4400 155,374 +0.02(+5.62%)
Dec 17, 2025 0.4113 0.4220 0.3977 0.4166 217,524 -0.00(-0.38%)
Dec 16, 2025 0.4100 0.4265 0.3958 0.4182 1,419,975 +0.02(+4.55%)
Dec 15, 2025 0.4100 0.4290 0.3900 0.4000 1,696,876 -0.02(-4.42%)
Dec 12, 2025 0.4160 0.4435 0.4100 0.4185 236,278 -0.01(-3.13%)
Dec 11, 2025 0.4153 0.4375 0.4133 0.4320 107,975 +0.02(+3.85%)
Dec 10, 2025 0.4436 0.4436 0.4046 0.4160 171,076 -0.01(-2.51%)
Dec 09, 2025 0.4336 0.4336 0.4200 0.4267 108,371 -0.00(-0.42%)
Dec 08, 2025 0.4350 0.4780 0.4285 0.4285 68,129 -0.01(-1.49%)
Dec 05, 2025 0.4820 0.4820 0.4350 0.4350 90,264 -0.02(-4.71%)
Dec 04, 2025 0.4350 0.4614 0.4350 0.4565 137,879 +0.02(+4.27%)
Dec 03, 2025 0.4423 0.4454 0.4351 0.4378 41,882 -0.00(-0.64%)
Dec 02, 2025 0.4450 0.4450 0.4350 0.4406 60,064 -0.00(-0.07%)
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.