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)

0.8900 -0.0100 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 0.9000 0.9100 0.8900 0.9000 217,529 -0.01(-1.10%)
Oct 23, 2025 0.9100 0.9200 0.8800 0.9100 457,320 +0.02(+2.25%)
Oct 22, 2025 0.8700 0.9300 0.8500 0.8900 416,887 +0.03(+3.49%)
Oct 21, 2025 0.8900 0.8900 0.8300 0.8600 913,079 -0.02(-2.27%)
Oct 20, 2025 0.9200 0.9300 0.8700 0.8800 1,036,046 -0.04(-4.35%)
Oct 17, 2025 0.9200 0.9300 0.9000 0.9200 702,387 -0.01(-1.08%)
Oct 16, 2025 1.000 1.010 0.9300 0.9300 678,905 -0.04(-4.12%)
Oct 15, 2025 1.040 1.070 0.9700 0.9700 935,061 -0.06(-5.83%)
Oct 14, 2025 1.020 1.050 0.9800 1.030 1,204,178 +0.06(+6.19%)
Oct 10, 2025 0.9700 0 +0.00(+0.00%)
Oct 09, 2025 1.050 1.050 0.9700 0.9700 1,180,762 -0.08(-7.62%)
Oct 08, 2025 1.110 1.050 1.050 605,439 -0.05(-4.55%)
Oct 07, 2025 1.080 1.150 1.080 1.100 441,509 +0.00(+0.00%)
Oct 06, 2025 1.100 1.120 1.085 1.100 390,228 +0.01(+0.92%)
Oct 03, 2025 1.130 1.140 1.080 1.090 349,872 +0.00(+0.00%)
Oct 02, 2025 1.120 1.150 1.090 1.090 263,285 -0.02(-1.80%)
Oct 01, 2025 1.120 1.140 1.090 1.110 341,446 -0.05(-4.31%)
Sep 30, 2025 1.160 1.180 1.080 1.160 3,424,167 +0.03(+2.65%)
Sep 29, 2025 1.120 1.210 1.090 1.130 1,490,176 +0.03(+2.73%)
Sep 26, 2025 1.110 1.160 1.100 1.100 203,108 +0.01(+0.92%)
Sep 25, 2025 1.130 1.255 1.090 1.090 939,777 -0.04(-3.54%)
Sep 24, 2025 1.160 1.190 1.110 1.130 506,138 +0.01(+0.89%)
Sep 23, 2025 1.120 1.150 1.120 1.120 1,421,530 +0.04(+3.70%)
Sep 22, 2025 1.010 1.090 1.000 1.080 904,366 +0.03(+2.86%)
Sep 19, 2025 0.9500 1.050 0.9500 1.050 1,414,481 +0.13(+14.13%)
Sep 18, 2025 0.9200 0.9400 0.9050 0.9200 202,456 +0.01(+1.10%)
Sep 17, 2025 0.9000 0.9300 0.9000 0.9100 352,044 +0.00(+0.00%)
Sep 16, 2025 0.9400 0.9400 0.9000 0.9100 433,283 -0.04(-4.21%)
Sep 15, 2025 0.8400 0.9500 0.8400 0.9500 1,015,629 +0.12(+14.46%)
Sep 12, 2025 0.8800 0.8800 0.8300 0.8300 351,175 -0.04(-4.60%)
Sep 11, 2025 0.8300 0.8800 0.8300 0.8700 343,834 +0.05(+6.10%)
Sep 10, 2025 0.8400 0.8400 0.8150 0.8200 373,725 -0.02(-2.38%)
Sep 09, 2025 0.8600 0.8700 0.8300 0.8400 495,372 -0.02(-2.33%)
Sep 08, 2025 0.8900 0.8900 0.8600 0.8600 556,755 -0.03(-3.37%)
Sep 05, 2025 0.9000 0.9100 0.8900 0.8900 234,551 -0.03(-3.26%)
Sep 04, 2025 0.9200 0.9200 0.9000 0.9200 142,556 +0.00(+0.00%)
Sep 03, 2025 0.9200 0.9200 0.9000 0.9200 288,514 +0.00(+0.00%)
Sep 02, 2025 0.9400 0.9400 0.9000 0.9200 317,765 +0.01(+1.10%)
Aug 29, 2025 0.9100 0 +0.03(+3.41%)
Aug 28, 2025 0.9000 0.9000 0.8800 0.8800 461,598 -0.02(-2.22%)
Aug 27, 2025 0.9200 0.9200 0.9000 0.9000 93,823 +0.00(+0.00%)
Aug 26, 2025 0.9000 0.9450 0.9000 0.9000 191,824 +0.00(+0.00%)
Aug 25, 2025 0.9100 0.9250 0.9000 0.9000 103,078 -0.02(-2.17%)
Aug 22, 2025 0.9200 0.9350 0.9050 0.9200 317,387 +0.00(+0.00%)
Aug 21, 2025 0.8700 0.9200 0.8700 0.9200 211,359 +0.05(+5.75%)
Aug 20, 2025 0.9000 0.9100 0.8700 0.8700 106,353 -0.04(-4.40%)
Aug 19, 2025 0.9300 0.9300 0.8700 0.9100 413,226 +0.00(+0.00%)
Aug 18, 2025 0.9200 0.9300 0.9000 0.9100 207,361 -0.01(-1.09%)
Aug 15, 2025 0.9500 0.9500 0.9100 0.9200 159,177 -0.03(-3.16%)
Aug 14, 2025 0.9200 0.9500 0.8900 0.9500 169,962 +0.03(+3.26%)
Aug 13, 2025 0.9200 0.9200 0.9000 0.9200 419,141 -0.01(-1.08%)
Aug 12, 2025 0.9400 0.9600 0.9200 0.9300 306,331 -0.01(-1.06%)
Aug 11, 2025 0.9200 0.9400 0.9100 0.9400 162,359 +0.02(+2.17%)
Aug 08, 2025 0.9900 1.000 0.9200 0.9200 364,615 -0.06(-6.12%)
Aug 07, 2025 0.9900 1.000 0.9400 0.9800 244,332 +0.00(+0.00%)
Aug 06, 2025 0.9800 1.020 0.9800 0.9800 177,477 +0.00(+0.00%)
Aug 05, 2025 0.9600 0.9950 0.9400 0.9800 303,266 +0.03(+3.16%)
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.