Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.01(-0.03%) | |
| May 26, 2017 | 37.30 | 38.00 | 37.30 | 38.00 | 580 | +0.25(+0.66%) |
| May 25, 2017 | 37.27 | 37.75 | 37.27 | 37.75 | 400 | +0.25(+0.67%) |
| May 23, 2017 | 37.50 | 37.50 | 37.50 | 48 | -0.12(-0.32%) | |
| May 18, 2017 | 37.62 | 37.62 | 37.62 | 25 | +0.63(+1.70%) | |
| May 11, 2017 | 36.99 | 36.99 | 36.99 | 0 | -0.01(-0.03%) | |
| May 10, 2017 | 36.51 | 37.00 | 36.50 | 37.00 | 800 | +0.50(+1.37%) |
| May 08, 2017 | 36.50 | 36.50 | 36.50 | 0 | +0.50(+1.39%) | |
| May 03, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.50(+1.41%) | |
| May 02, 2017 | 35.37 | 35.50 | 35.37 | 35.50 | 817 | +0.25(+0.71%) |
| May 01, 2017 | 34.50 | 35.25 | 34.50 | 35.25 | 2,600 | +0.75(+2.17%) |
| Apr 28, 2017 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | +0.01(+0.03%) |
| Apr 27, 2017 | 34.49 | 34.49 | 34.49 | 34.49 | 100 | +0.49(+1.44%) |
| Apr 26, 2017 | 34.00 | 34.01 | 34.00 | 34.00 | 1,451 | +0.00(+0.00%) |
| Apr 21, 2017 | 34.00 | 34.00 | 34.00 | 0 | +0.01(+0.03%) | |
| Apr 19, 2017 | 33.99 | 33.99 | 33.99 | 0 | +0.49(+1.46%) | |
| Apr 17, 2017 | 33.50 | 33.50 | 33.50 | 90 | +0.00(+0.00%) | |
| Apr 13, 2017 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | +0.00(+0.00%) |
| Apr 10, 2017 | 33.50 | 33.50 | 33.50 | 1 | -0.05(-0.15%) | |
| Apr 05, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.10(-0.30%) | |
| Apr 04, 2017 | 34.00 | 34.00 | 33.65 | 33.65 | 1,025 | -0.05(-0.15%) |
| Apr 03, 2017 | 33.60 | 33.70 | 33.60 | 33.70 | 675 | +0.10(+0.30%) |
| Mar 29, 2017 | 33.60 | 33.60 | 33.60 | 0 | +0.27(+0.81%) | |
| Mar 27, 2017 | 33.33 | 33.33 | 33.33 | 0 | +0.08(+0.24%) | |
| Mar 24, 2017 | 33.86 | 33.87 | 33.25 | 33.25 | 1,403 | -0.12(-0.36%) |
| Mar 22, 2017 | 33.37 | 33.37 | 33.37 | 0 | -0.15(-0.45%) | |
| Mar 21, 2017 | 33.52 | 33.52 | 33.52 | 33.52 | 100 | +0.02(+0.06%) |
| Mar 16, 2017 | 33.50 | 33.50 | 33.50 | 1 | +0.13(+0.39%) | |
| Mar 15, 2017 | 33.37 | 33.37 | 33.37 | 33.37 | 535 | -0.13(-0.39%) |
| Mar 14, 2017 | 33.50 | 33.50 | 33.50 | 33.50 | 400 | +0.00(+0.00%) |
| Mar 07, 2017 | 33.50 | 33.50 | 33.50 | 0 | -0.11(-0.33%) | |
| Mar 06, 2017 | 33.50 | 33.61 | 33.50 | 33.61 | 1,700 | +0.36(+1.08%) |
| Mar 03, 2017 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | +0.00(+0.00%) |
| Mar 02, 2017 | 33.50 | 33.50 | 33.25 | 33.25 | 720 | -0.24(-0.72%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.