Clairvest Group Inc (TSX: CVG )
71.29
+0.55
(+0.78%)
Streaming Delayed Price
Updated: 12:56 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 74.64 | 74.64 | 74.26 | 74.26 | 2,600 | +0.32(+0.43%) |
| Nov 29, 2023 | 76.76 | 76.76 | 73.94 | 73.94 | 301 | -3.53(-4.56%) |
| Nov 28, 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 901 | -1.43(-1.81%) |
| Nov 27, 2023 | 75.82 | 78.90 | 75.82 | 78.90 | 980 | +3.78(+5.03%) |
| Nov 22, 2023 | 75.12 | 0 | +5.27(+7.54%) | |||
| Nov 21, 2023 | 72.00 | 72.00 | 68.70 | 69.85 | 1,940 | -2.15(-2.99%) |
| Nov 20, 2023 | 72.21 | 72.21 | 72.00 | 72.00 | 1,216 | -0.91(-1.25%) |
| Nov 17, 2023 | 77.33 | 77.33 | 72.91 | 72.91 | 1,223 | -4.43(-5.73%) |
| Nov 16, 2023 | 77.34 | 77.34 | 77.34 | 77.34 | 101 | +0.01(+0.01%) |
| Nov 14, 2023 | 77.33 | 18 | +5.35(+7.43%) | |||
| Nov 13, 2023 | 70.02 | 71.98 | 70.02 | 71.98 | 2,005 | +1.93(+2.76%) |
| Nov 10, 2023 | 72.00 | 72.00 | 70.05 | 70.05 | 3,373 | -1.95(-2.71%) |
| Nov 09, 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 1,120 | -1.00(-1.37%) |
| Nov 06, 2023 | 73.00 | 0 | -0.50(-0.68%) | |||
| Nov 03, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 300 | +0.00(+0.00%) |
| Nov 02, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 101 | +1.50(+2.08%) |
| Nov 01, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 914 | +0.00(+0.00%) |
| Oct 31, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 904 | +0.00(+0.00%) |
| Oct 30, 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 2,050 | -1.00(-1.37%) |
| Oct 27, 2023 | 75.00 | 75.00 | 73.00 | 73.00 | 1,008 | +0.00(+0.00%) |
| Oct 25, 2023 | 73.00 | 1 | -0.11(-0.15%) | |||
| Oct 18, 2023 | 73.11 | 1 | -0.01(-0.01%) | |||
| Oct 16, 2023 | 73.12 | 0 | -1.13(-1.52%) | |||
| Oct 12, 2023 | 74.25 | 0 | -0.72(-0.96%) | |||
| Oct 10, 2023 | 74.97 | 1 | +0.00(+0.00%) | |||
| Oct 06, 2023 | 74.97 | 0 | +0.70(+0.94%) | |||
| Oct 04, 2023 | 74.27 | 1 | -0.73(-0.97%) | |||
| Oct 03, 2023 | 75.25 | 75.25 | 75.00 | 75.00 | 2,000 | -1.77(-2.31%) |
| Oct 02, 2023 | 77.00 | 77.00 | 76.77 | 76.77 | 225 | -0.23(-0.30%) |
| Sep 29, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 500 | -0.60(-0.77%) |
| Sep 28, 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 1,627 | -0.10(-0.13%) |
| Sep 27, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 135 | +0.10(+0.13%) |
| Sep 14, 2023 | 77.60 | 0 | -0.70(-0.89%) | |||
| Sep 12, 2023 | 78.30 | 0 | +0.30(+0.38%) | |||
| Sep 11, 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 261 | -1.55(-1.95%) |
| Sep 08, 2023 | 80.40 | 80.40 | 79.55 | 79.55 | 253 | +0.15(+0.19%) |
| Sep 07, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 107 | -0.70(-0.87%) |
| Sep 06, 2023 | 79.00 | 80.40 | 78.30 | 80.10 | 1,005 | -2.48(-3.00%) |
| Sep 05, 2023 | 82.58 | 82.58 | 82.58 | 82.58 | 500 | +0.00(+0.00%) |
| Aug 23, 2023 | 82.58 | 0 | -0.42(-0.51%) | |||
| Aug 11, 2023 | 83.00 | 15 | +0.00(+0.00%) | |||
| Aug 09, 2023 | 83.00 | 0 | -0.45(-0.54%) | |||
| Aug 01, 2023 | 83.45 | 0 | +0.82(+0.99%) | |||
| Jul 31, 2023 | 84.59 | 84.59 | 82.63 | 82.63 | 240 | -3.31(-3.85%) |
| Jul 27, 2023 | 85.94 | 3 | +3.60(+4.37%) | |||
| Jul 24, 2023 | 82.34 | 0 | +0.17(+0.21%) | |||
| Jul 21, 2023 | 83.89 | 83.89 | 82.17 | 82.17 | 605 | -2.43(-2.87%) |
| Jul 19, 2023 | 84.60 | 0 | -1.41(-1.64%) | |||
| Jul 13, 2023 | 86.01 | 84 | -0.99(-1.14%) | |||
| Jul 07, 2023 | 87.00 | 91 | +4.90(+5.97%) | |||
| Jun 29, 2023 | 82.10 | 2 | -0.40(-0.48%) | |||
| Jun 27, 2023 | 82.50 | 82.50 | 100 | +0.10(+0.12%) | ||
| Jun 23, 2023 | 82.40 | 0 | +1.80(+2.23%) | |||
| Jun 20, 2023 | 80.60 | 0 | -1.39(-1.70%) | |||
| Jun 14, 2023 | 81.99 | 0 | -0.40(-0.49%) | |||
| Jun 13, 2023 | 82.39 | 82.39 | 82.39 | 82.39 | 120 | +0.70(+0.86%) |
| Jun 12, 2023 | 81.69 | 81.69 | 81.69 | 81.69 | 103 | -0.69(-0.84%) |
| Jun 09, 2023 | 83.08 | 83.08 | 82.38 | 82.38 | 473 | +0.33(+0.40%) |
| Jun 05, 2023 | 82.05 | 0 | -1.38(-1.65%) | |||
| Jun 01, 2023 | 83.43 | 0 | -1.72(-2.02%) | |||
| May 31, 2023 | 84.00 | 85.15 | 84.00 | 85.15 | 279 | +2.40(+2.90%) |
| May 30, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 341 | -0.75(-0.90%) |
| May 26, 2023 | 83.50 | 40 | +0.50(+0.60%) | |||
| May 23, 2023 | 83.00 | 0 | +0.70(+0.85%) | |||
| May 19, 2023 | 82.30 | 0 | -1.70(-2.02%) | |||
| May 18, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 100 | -0.70(-0.83%) |
| May 17, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 102 | +0.50(+0.59%) |
| May 15, 2023 | 84.20 | 0 | +1.40(+1.69%) | |||
| May 12, 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 201 | +0.70(+0.85%) |
| May 11, 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 100 | +0.70(+0.86%) |
| May 10, 2023 | 80.70 | 81.40 | 80.70 | 81.40 | 200 | +0.70(+0.87%) |
| May 09, 2023 | 80.70 | 80.85 | 80.70 | 80.70 | 900 | +0.00(+0.00%) |
| May 08, 2023 | 80.70 | 80.70 | 80.70 | 80.70 | 100 | +0.70(+0.88%) |
| May 05, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 404 | +0.10(+0.13%) |
| May 04, 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 100 | +0.70(+0.88%) |
| May 03, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 172 | +0.00(+0.00%) |
| May 01, 2023 | 79.20 | 3 | +0.00(+0.00%) | |||
| Apr 28, 2023 | 79.00 | 79.20 | 79.00 | 79.20 | 200 | +0.15(+0.19%) |
| Apr 26, 2023 | 79.05 | 0 | +0.03(+0.04%) | |||
| Apr 25, 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 125 | +0.07(+0.09%) |
| Apr 19, 2023 | 78.95 | 0 | +0.70(+0.89%) | |||
| Apr 18, 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 200 | +0.25(+0.32%) |
| Apr 13, 2023 | 78.00 | 48 | +0.40(+0.52%) | |||
| Apr 11, 2023 | 77.60 | 10 | -1.40(-1.77%) | |||
| Apr 06, 2023 | 79.00 | 0 | +0.00(+0.00%) | |||
| Mar 31, 2023 | 79.00 | 0 | -1.00(-1.25%) | |||
| Mar 28, 2023 | 80.00 | 13 | +0.00(+0.00%) | |||
| Mar 27, 2023 | 80.00 | 80.00 | 78.00 | 80.00 | 1,125 | +0.00(+0.00%) |
| Mar 20, 2023 | 80.00 | 0 | +0.10(+0.13%) | |||
| Mar 15, 2023 | 79.90 | 45 | -4.85(-5.72%) | |||
| Mar 14, 2023 | 84.75 | 84.75 | 84.75 | 84.75 | 100 | +0.42(+0.50%) |
| Mar 09, 2023 | 84.33 | 0 | +1.58(+1.91%) | |||
| Mar 06, 2023 | 82.75 | 0 | +1.87(+2.31%) | |||
| Mar 03, 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 146 | +0.58(+0.72%) |
| Mar 02, 2023 | 78.90 | 80.30 | 78.90 | 80.30 | 306 | +3.30(+4.29%) |
| Feb 28, 2023 | 77.00 | 15 | -2.25(-2.84%) | |||
| Feb 24, 2023 | 79.25 | 34 | +1.75(+2.26%) | |||
| Feb 23, 2023 | 77.15 | 77.50 | 77.00 | 77.50 | 2,430 | +1.75(+2.31%) |
| Feb 22, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 1,740 | +1.40(+1.88%) |
| Feb 21, 2023 | 75.70 | 75.75 | 74.35 | 74.35 | 1,510 | -1.40(-1.85%) |
| Feb 16, 2023 | 75.75 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 1,400 | +0.00(+0.00%) |
| Feb 13, 2023 | 75.75 | 0 | +0.00(+0.00%) | |||
| Feb 10, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 214 | +0.65(+0.87%) |
| Feb 09, 2023 | 74.40 | 75.10 | 74.40 | 75.10 | 900 | +2.10(+2.88%) |
| Feb 07, 2023 | 73.00 | 13 | +0.00(+0.00%) | |||
| Feb 06, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 2,010 | +0.00(+0.00%) |
| Feb 03, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 1,200 | +0.00(+0.00%) |
| Feb 02, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 546 | +1.00(+1.39%) |
| Feb 01, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 492 | +0.70(+0.98%) |
| Jan 31, 2023 | 72.50 | 72.50 | 71.30 | 71.30 | 5,432 | -1.70(-2.33%) |
| Jan 26, 2023 | 73.00 | 25 | +0.00(+0.00%) | |||
| Jan 25, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 650 | +0.00(+0.00%) |
| Jan 24, 2023 | 72.50 | 73.00 | 72.50 | 73.00 | 1,303 | +0.00(+0.00%) |
| Jan 23, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 300 | +0.00(+0.00%) |
| Jan 20, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 304 | +0.00(+0.00%) |
| Jan 18, 2023 | 73.00 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 600 | +0.00(+0.00%) |
| Jan 16, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 3,030 | +0.00(+0.00%) |
| Jan 12, 2023 | 73.00 | 20 | +0.00(+0.00%) | |||
| Jan 11, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 100 | +0.50(+0.69%) |
| Jan 10, 2023 | 73.00 | 73.00 | 72.50 | 72.50 | 1,250 | +0.00(+0.00%) |
| Jan 09, 2023 | 73.50 | 73.50 | 72.50 | 72.50 | 554 | +0.25(+0.35%) |
| Jan 06, 2023 | 73.00 | 73.00 | 72.25 | 72.25 | 544 | -0.75(-1.03%) |
| Jan 04, 2023 | 73.00 | 0 | +0.00(+0.00%) | |||
| Jan 03, 2023 | 73.00 | 73.00 | 72.19 | 73.00 | 704 | +0.70(+0.97%) |
| Dec 28, 2022 | 72.30 | 0 | -0.70(-0.96%) | |||
| Dec 23, 2022 | 73.00 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 300 | +0.00(+0.00%) |
| Dec 21, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 125 | +0.00(+0.00%) |
| Dec 20, 2022 | 74.00 | 74.00 | 73.00 | 73.00 | 624 | -1.07(-1.44%) |
| Dec 16, 2022 | 74.07 | 5 | +1.07(+1.47%) | |||
| Dec 13, 2022 | 73.00 | 0 | -0.12(-0.16%) | |||
| Dec 12, 2022 | 74.09 | 75.41 | 73.12 | 73.12 | 1,778 | -0.09(-0.12%) |
| Dec 09, 2022 | 73.21 | 73.21 | 73.21 | 73.21 | 212 | +0.91(+1.26%) |
| Dec 08, 2022 | 71.22 | 72.30 | 71.22 | 72.30 | 503 | -1.61(-2.18%) |
| Dec 06, 2022 | 73.91 | 13 | -3.58(-4.62%) | |||
| Dec 05, 2022 | 73.00 | 77.49 | 73.00 | 77.49 | 1,431 | +3.83(+5.20%) |
| Dec 02, 2022 | 73.00 | 73.70 | 73.00 | 73.66 | 602 | +0.41(+0.56%) |
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.
