Clairvest Group Inc (TSX: CVG )
70.22
-1.07
(-1.50%)
Streaming Delayed Price
Updated: 11:30 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 52.30 | 52.30 | 52.30 | 0 | +0.40(+0.77%) | |
| Dec 30, 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 544 | -0.01(-0.02%) |
| Dec 27, 2019 | 52.86 | 52.87 | 51.91 | 51.91 | 377 | -2.09(-3.87%) |
| Dec 20, 2019 | 54.00 | 54.00 | 54.00 | 0 | +0.06(+0.11%) | |
| Dec 19, 2019 | 54.29 | 54.29 | 53.94 | 53.94 | 260 | +1.59(+3.04%) |
| Dec 18, 2019 | 52.34 | 52.35 | 52.01 | 52.35 | 775 | +0.35(+0.67%) |
| Dec 17, 2019 | 52.00 | 52.00 | 52.00 | 90 | +0.00(+0.00%) | |
| Dec 16, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 415 | +0.30(+0.58%) |
| Dec 13, 2019 | 51.25 | 52.69 | 51.25 | 51.70 | 569 | +0.70(+1.37%) |
| Dec 12, 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 280 | +0.35(+0.69%) |
| Dec 10, 2019 | 50.65 | 50.65 | 50.65 | 0 | +0.83(+1.67%) | |
| Dec 09, 2019 | 48.62 | 49.82 | 48.62 | 49.82 | 700 | +0.16(+0.32%) |
| Dec 06, 2019 | 49.66 | 49.66 | 49.66 | 49.66 | 280 | -0.35(-0.70%) |
| Dec 05, 2019 | 49.32 | 50.01 | 49.32 | 50.01 | 1,106 | +0.03(+0.06%) |
| Dec 04, 2019 | 50.00 | 50.00 | 49.98 | 49.98 | 800 | +0.02(+0.04%) |
| Dec 03, 2019 | 49.97 | 49.97 | 49.96 | 49.96 | 200 | -0.35(-0.70%) |
| Dec 02, 2019 | 51.99 | 51.99 | 50.31 | 50.31 | 6,000 | -0.74(-1.45%) |
| Nov 28, 2019 | 51.05 | 51.05 | 51.05 | 0 | +0.01(+0.02%) | |
| Nov 27, 2019 | 50.50 | 51.08 | 50.50 | 51.04 | 1,550 | +0.54(+1.07%) |
| Nov 26, 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.50(+1.00%) |
| Nov 25, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 1,625 | +0.25(+0.50%) |
| Nov 21, 2019 | 49.75 | 49.75 | 49.75 | 0 | -0.75(-1.49%) | |
| Nov 18, 2019 | 50.50 | 50.50 | 50.50 | 0 | +0.50(+1.00%) | |
| Nov 15, 2019 | 50.15 | 50.40 | 50.00 | 50.00 | 1,010 | +0.30(+0.60%) |
| Nov 14, 2019 | 49.70 | 49.70 | 49.70 | 80 | +0.00(+0.00%) | |
| Nov 13, 2019 | 49.69 | 49.70 | 49.69 | 49.70 | 1,160 | -0.05(-0.10%) |
| Nov 08, 2019 | 49.75 | 49.75 | 49.75 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 49.77 | 49.77 | 49.16 | 49.75 | 2,382 | -0.01(-0.02%) |
| Nov 06, 2019 | 51.00 | 51.00 | 49.76 | 49.76 | 1,295 | -0.99(-1.95%) |
| Nov 05, 2019 | 50.50 | 50.75 | 50.50 | 50.75 | 425 | +0.75(+1.50%) |
| Nov 01, 2019 | 50.00 | 50.00 | 50.00 | 0 | -0.87(-1.71%) | |
| Oct 31, 2019 | 50.87 | 50.87 | 50.87 | 50.87 | 100 | +0.27(+0.53%) |
| Oct 30, 2019 | 50.59 | 50.60 | 50.59 | 50.60 | 200 | +0.35(+0.70%) |
| Oct 29, 2019 | 51.00 | 51.00 | 50.25 | 50.25 | 800 | -0.25(-0.50%) |
| Oct 28, 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.23(+0.46%) |
| Oct 24, 2019 | 50.27 | 50.27 | 50.27 | 0 | -0.48(-0.95%) | |
| Oct 22, 2019 | 50.75 | 50.75 | 50.75 | 0 | +0.50(+1.00%) | |
| Oct 21, 2019 | 50.25 | 50.25 | 50.25 | 50 | +0.00(+0.00%) | |
| Oct 15, 2019 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 50.25 | 50.25 | 50.25 | 0 | +0.15(+0.30%) | |
| Oct 09, 2019 | 50.10 | 50.10 | 50.10 | 0 | +0.10(+0.20%) | |
| Oct 08, 2019 | 50.41 | 50.41 | 50.00 | 50.00 | 215 | -0.83(-1.63%) |
| Oct 07, 2019 | 50.83 | 50.83 | 50.83 | 50.83 | 200 | +0.42(+0.83%) |
| Oct 04, 2019 | 50.41 | 50.41 | 50.41 | 50.41 | 500 | +0.00(+0.00%) |
| Oct 01, 2019 | 50.41 | 50.41 | 50.41 | 0 | -0.10(-0.20%) | |
| Sep 30, 2019 | 50.11 | 50.83 | 50.11 | 50.51 | 800 | +0.41(+0.82%) |
| Sep 27, 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 549 | +0.00(+0.00%) |
| Sep 26, 2019 | 50.10 | 50.10 | 50.10 | 6 | +0.00(+0.00%) | |
| Sep 25, 2019 | 50.10 | 50.10 | 50.10 | 50 | +0.00(+0.00%) | |
| Sep 24, 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 130 | +0.04(+0.08%) |
| Sep 19, 2019 | 50.06 | 50.06 | 50.06 | 0 | -0.19(-0.38%) | |
| Sep 18, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 1,175 | +0.24(+0.48%) |
| Sep 17, 2019 | 50.01 | 50.01 | 50.01 | 50.01 | 359 | +0.01(+0.02%) |
| Sep 16, 2019 | 51.01 | 51.01 | 50.00 | 50.00 | 1,819 | +0.00(+0.00%) |
| Sep 12, 2019 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 50.10 | 50.10 | 50.00 | 50.00 | 2,928 | -0.11(-0.22%) |
| Sep 10, 2019 | 50.11 | 50.11 | 50.11 | 50.11 | 100 | +0.11(+0.22%) |
| Sep 09, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 370 | +0.15(+0.30%) |
| Sep 06, 2019 | 51.00 | 51.00 | 49.15 | 49.85 | 500 | -1.15(-2.25%) |
| Sep 05, 2019 | 50.99 | 51.00 | 50.99 | 51.00 | 6,100 | +0.50(+0.99%) |
| Sep 04, 2019 | 50.51 | 50.51 | 50.50 | 50.50 | 300 | -0.51(-1.00%) |
| Sep 03, 2019 | 51.00 | 51.01 | 51.00 | 51.01 | 200 | +0.31(+0.61%) |
| Aug 30, 2019 | 50.70 | 50.70 | 50.70 | 0 | +0.45(+0.90%) | |
| Aug 29, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 282 | +0.24(+0.48%) |
| Aug 28, 2019 | 50.01 | 50.01 | 50.01 | 50.01 | 100 | -0.35(-0.69%) |
| Aug 27, 2019 | 50.36 | 50.36 | 50.36 | 50.36 | 100 | +0.00(+0.00%) |
| Aug 26, 2019 | 50.36 | 50.36 | 50.36 | 50.36 | 137 | -0.64(-1.25%) |
| Aug 21, 2019 | 51.00 | 51.00 | 51.00 | 0 | +2.64(+5.46%) | |
| Aug 20, 2019 | 48.36 | 48.36 | 48.36 | 65 | +0.00(+0.00%) | |
| Aug 19, 2019 | 50.00 | 50.00 | 48.36 | 48.36 | 655 | -1.64(-3.28%) |
| Aug 15, 2019 | 50.00 | 50.00 | 50.00 | 0 | -0.85(-1.67%) | |
| Aug 14, 2019 | 50.84 | 50.85 | 50.84 | 50.85 | 500 | +0.35(+0.69%) |
| Aug 13, 2019 | 50.49 | 50.50 | 50.49 | 50.50 | 200 | -0.15(-0.30%) |
| Aug 12, 2019 | 50.65 | 50.65 | 50.65 | 40 | +0.00(+0.00%) | |
| Aug 09, 2019 | 50.66 | 50.66 | 50.65 | 50.65 | 340 | -0.35(-0.69%) |
| Aug 07, 2019 | 51.00 | 51.00 | 51.00 | 0 | -0.01(-0.02%) | |
| Aug 06, 2019 | 51.77 | 51.78 | 51.01 | 51.01 | 725 | -0.77(-1.49%) |
| Aug 02, 2019 | 51.78 | 51.78 | 51.78 | 0 | +0.18(+0.35%) | |
| Aug 01, 2019 | 51.60 | 51.60 | 51.60 | 51.60 | 200 | -0.18(-0.35%) |
| Jul 31, 2019 | 51.77 | 51.78 | 51.77 | 51.78 | 436 | +0.73(+1.43%) |
| Jul 29, 2019 | 51.05 | 51.05 | 51.05 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 51.05 | 51.05 | 51.05 | 0 | -0.65(-1.26%) | |
| Jul 23, 2019 | 51.75 | 51.75 | 51.70 | 51.70 | 1,000 | -0.08(-0.15%) |
| Jul 22, 2019 | 51.78 | 51.78 | 51.78 | 51.78 | 375 | +0.00(+0.00%) |
| Jul 19, 2019 | 51.78 | 51.78 | 51.78 | 51.78 | 300 | +0.29(+0.56%) |
| Jul 18, 2019 | 51.49 | 51.49 | 51.49 | 51.49 | 100 | +0.00(+0.00%) |
| Jul 17, 2019 | 51.49 | 51.49 | 51.49 | 51.49 | 200 | +0.29(+0.57%) |
| Jul 15, 2019 | 51.20 | 51.20 | 51.20 | 0 | +0.35(+0.69%) | |
| Jul 12, 2019 | 50.75 | 50.85 | 50.75 | 50.85 | 850 | +0.10(+0.20%) |
| Jul 11, 2019 | 50.41 | 51.11 | 50.41 | 50.75 | 900 | -0.01(-0.02%) |
| Jul 10, 2019 | 50.03 | 50.76 | 50.03 | 50.76 | 300 | +0.06(+0.12%) |
| Jul 09, 2019 | 50.69 | 50.70 | 50.69 | 50.70 | 264 | +0.70(+1.40%) |
| Jul 08, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 500 | -0.14(-0.28%) |
| Jul 05, 2019 | 49.48 | 50.14 | 49.47 | 50.14 | 1,000 | -0.11(-0.22%) |
| Jul 03, 2019 | 50.25 | 50.25 | 50.25 | 0 | -0.12(-0.24%) | |
| Jul 02, 2019 | 51.30 | 51.30 | 50.37 | 50.37 | 565 | -0.88(-1.72%) |
| Jun 28, 2019 | 51.25 | 51.25 | 51.25 | 0 | +0.25(+0.49%) | |
| Jun 27, 2019 | 50.70 | 51.30 | 50.70 | 51.00 | 500 | +1.49(+3.01%) |
| Jun 26, 2019 | 49.52 | 49.52 | 49.51 | 49.51 | 200 | -0.35(-0.70%) |
| Jun 25, 2019 | 49.86 | 49.86 | 49.86 | 49.86 | 130 | -0.34(-0.68%) |
| Jun 24, 2019 | 50.56 | 50.56 | 50.20 | 50.20 | 364 | -1.05(-2.05%) |
| Jun 18, 2019 | 51.25 | 51.25 | 51.25 | 0 | +1.25(+2.50%) | |
| Jun 14, 2019 | 50.00 | 50.00 | 50.00 | 0 | +0.20(+0.40%) | |
| Jun 12, 2019 | 49.80 | 49.80 | 49.80 | 0 | +1.80(+3.75%) | |
| Jun 07, 2019 | 48.00 | 48.00 | 48.00 | 0 | +0.76(+1.61%) | |
| Jun 05, 2019 | 47.24 | 47.24 | 47.24 | 0 | -0.14(-0.30%) | |
| Jun 04, 2019 | 47.59 | 47.59 | 47.36 | 47.38 | 3,000 | -0.55(-1.15%) |
| May 30, 2019 | 47.93 | 47.93 | 47.93 | 0 | -0.41(-0.85%) | |
| May 28, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.34(+0.71%) | |
| May 23, 2019 | 48.00 | 48.00 | 47.99 | 48.00 | 1,100 | +0.65(+1.37%) |
| May 21, 2019 | 47.35 | 47.35 | 47.35 | 0 | +0.12(+0.25%) | |
| May 16, 2019 | 47.23 | 47.23 | 47.23 | 0 | -0.02(-0.04%) | |
| May 15, 2019 | 47.25 | 47.25 | 47.25 | 47.25 | 200 | +0.01(+0.02%) |
| May 14, 2019 | 47.21 | 47.24 | 47.21 | 47.24 | 414 | +0.03(+0.06%) |
| May 09, 2019 | 47.21 | 47.21 | 47.21 | 0 | -0.04(-0.08%) | |
| May 08, 2019 | 47.30 | 47.30 | 47.25 | 47.25 | 10,150 | -0.55(-1.15%) |
| May 07, 2019 | 47.30 | 47.80 | 47.30 | 47.80 | 2,800 | +0.05(+0.10%) |
| May 03, 2019 | 47.75 | 47.75 | 47.75 | 0 | +0.45(+0.95%) | |
| May 02, 2019 | 48.00 | 48.00 | 47.30 | 47.30 | 469 | -0.21(-0.44%) |
| May 01, 2019 | 48.00 | 48.00 | 47.51 | 47.51 | 300 | -0.25(-0.52%) |
| Apr 30, 2019 | 47.77 | 47.77 | 47.76 | 47.76 | 400 | +0.16(+0.34%) |
| Apr 29, 2019 | 47.75 | 47.75 | 47.60 | 47.60 | 1,600 | -0.16(-0.34%) |
| Apr 24, 2019 | 47.76 | 47.76 | 47.76 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 47.76 | 47.76 | 47.76 | 47.76 | 100 | +0.01(+0.02%) |
| Apr 18, 2019 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 125 | +0.00(+0.00%) |
| Apr 16, 2019 | 47.75 | 47.86 | 47.75 | 47.75 | 940 | -0.25(-0.52%) |
| Apr 11, 2019 | 48.00 | 48.00 | 48.00 | 0 | -0.25(-0.52%) | |
| Apr 10, 2019 | 48.25 | 48.25 | 48.25 | 87 | +0.00(+0.00%) | |
| Apr 09, 2019 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.00(+0.00%) |
| Apr 08, 2019 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.00(+0.00%) |
| Apr 05, 2019 | 48.44 | 48.45 | 48.10 | 48.25 | 900 | +0.25(+0.52%) |
| Apr 04, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 275 | +0.00(+0.00%) |
| Apr 03, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 400 | +0.00(+0.00%) |
| Apr 02, 2019 | 48.01 | 48.01 | 48.00 | 48.00 | 200 | +0.25(+0.52%) |
| Mar 28, 2019 | 47.75 | 47.75 | 47.75 | 0 | +0.25(+0.53%) | |
| Mar 27, 2019 | 47.50 | 47.50 | 47.50 | 15 | +0.00(+0.00%) | |
| Mar 21, 2019 | 47.50 | 47.50 | 47.50 | 0 | -0.75(-1.55%) | |
| Mar 19, 2019 | 48.25 | 48.25 | 48.25 | 0 | -0.24(-0.49%) | |
| Mar 18, 2019 | 48.49 | 48.49 | 48.49 | 50 | +0.00(+0.00%) | |
| Mar 14, 2019 | 48.49 | 48.49 | 48.49 | 0 | +0.24(+0.50%) | |
| Mar 12, 2019 | 48.25 | 48.25 | 48.25 | 0 | -0.15(-0.31%) | |
| Mar 11, 2019 | 48.49 | 48.49 | 48.40 | 48.40 | 561 | -0.09(-0.19%) |
| Mar 08, 2019 | 48.49 | 48.49 | 48.49 | 48.49 | 200 | -0.01(-0.02%) |
| Mar 07, 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 100 | +0.40(+0.83%) |
| Mar 05, 2019 | 48.10 | 48.10 | 48.10 | 0 | -0.90(-1.84%) | |
| Mar 04, 2019 | 49.00 | 49.00 | 49.00 | 20 | +0.00(+0.00%) | |
| Mar 01, 2019 | 49.31 | 49.31 | 49.00 | 49.00 | 900 | -1.00(-2.00%) |
| Feb 27, 2019 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 200 | +0.00(+0.00%) |
| Feb 22, 2019 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 50.01 | 50.01 | 50.00 | 50.00 | 930 | +0.00(+0.00%) |
| Feb 20, 2019 | 49.66 | 50.00 | 49.66 | 50.00 | 568 | +0.00(+0.00%) |
| Feb 19, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 | +0.30(+0.60%) |
| Feb 13, 2019 | 49.70 | 49.70 | 49.70 | 0 | +0.66(+1.35%) | |
| Feb 08, 2019 | 49.04 | 49.04 | 49.04 | 0 | +0.94(+1.95%) | |
| Feb 06, 2019 | 48.10 | 48.10 | 48.10 | 0 | -0.60(-1.23%) | |
| Feb 05, 2019 | 48.11 | 48.70 | 48.00 | 48.70 | 900 | -0.31(-0.63%) |
| Feb 04, 2019 | 50.53 | 50.53 | 49.01 | 49.01 | 1,420 | -1.24(-2.47%) |
| Jan 31, 2019 | 50.25 | 50.25 | 50.25 | 0 | +0.25(+0.50%) | |
| Jan 30, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 500 | -0.25(-0.50%) |
| Jan 29, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 130 | +0.00(+0.00%) |
| Jan 28, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 1,610 | -0.23(-0.46%) |
| Jan 25, 2019 | 50.48 | 50.48 | 50.48 | 4 | +0.00(+0.00%) | |
| Jan 24, 2019 | 50.48 | 50.48 | 50.48 | 50.48 | 330 | +0.24(+0.48%) |
| Jan 22, 2019 | 50.24 | 50.24 | 50.24 | 0 | +0.00(+0.00%) | |
| Jan 21, 2019 | 50.58 | 50.58 | 50.24 | 50.24 | 300 | -0.01(-0.02%) |
| Jan 18, 2019 | 50.00 | 50.89 | 50.00 | 50.25 | 1,350 | +0.75(+1.52%) |
| Jan 16, 2019 | 49.50 | 49.50 | 49.50 | 0 | +1.26(+2.61%) | |
| Jan 15, 2019 | 48.23 | 48.24 | 48.23 | 48.24 | 200 | +0.35(+0.73%) |
| Jan 11, 2019 | 47.89 | 47.89 | 47.89 | 0 | +0.34(+0.72%) | |
| Jan 10, 2019 | 47.89 | 47.90 | 47.55 | 47.55 | 350 | +0.00(+0.00%) |
| Jan 09, 2019 | 46.69 | 47.55 | 46.69 | 47.55 | 1,200 | +1.20(+2.59%) |
| Jan 08, 2019 | 45.30 | 46.35 | 45.30 | 46.35 | 309 | +0.90(+1.98%) |
| Jan 03, 2019 | 45.45 | 45.45 | 45.45 | 0 | -0.35(-0.76%) |
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.
