Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 71.30 | 71.30 | 69.50 | 69.66 | 6,043 | -1.63(-2.29%) |
| May 23, 2024 | 71.30 | 71.30 | 71.29 | 71.29 | 1,100 | +0.55(+0.78%) |
| May 22, 2024 | 71.41 | 71.41 | 70.74 | 70.74 | 1,360 | -0.66(-0.92%) |
| May 21, 2024 | 71.44 | 71.44 | 71.40 | 71.40 | 1,701 | -0.03(-0.04%) |
| May 17, 2024 | 71.43 | 0 | -0.73(-1.01%) | |||
| May 15, 2024 | 72.16 | 0 | -1.49(-2.02%) | |||
| May 13, 2024 | 73.65 | 80 | -0.15(-0.20%) | |||
| May 10, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 242 | +1.79(+2.49%) |
| May 09, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 500 | +0.01(+0.01%) |
| May 08, 2024 | 72.15 | 72.15 | 72.00 | 72.00 | 500 | -0.31(-0.43%) |
| May 03, 2024 | 72.31 | 0 | +0.33(+0.46%) | |||
| May 02, 2024 | 72.25 | 72.25 | 71.98 | 71.98 | 300 | -1.42(-1.93%) |
| Apr 30, 2024 | 73.40 | 0 | +1.40(+1.94%) | |||
| Apr 29, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 558 | +0.00(+0.00%) |
| Apr 23, 2024 | 72.00 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 1,100 | +0.00(+0.00%) |
| Apr 19, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 1,800 | +0.00(+0.00%) |
| Apr 11, 2024 | 72.00 | 0 | +0.00(+0.00%) | |||
| Apr 10, 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 1,372 | +0.00(+0.00%) |
| Apr 09, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 2,000 | +0.00(+0.00%) |
| Apr 08, 2024 | 71.99 | 72.00 | 70.55 | 72.00 | 1,451 | +0.02(+0.03%) |
| Apr 05, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 1,000 | -0.02(-0.03%) |
| Apr 04, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 1,080 | +0.00(+0.00%) |
| Apr 03, 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 1,201 | -0.10(-0.14%) |
| Apr 02, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 228 | -0.25(-0.35%) |
| Apr 01, 2024 | 73.76 | 73.76 | 72.35 | 72.35 | 445 | -0.47(-0.65%) |
| Mar 28, 2024 | 72.82 | 0 | +0.71(+0.98%) | |||
| Mar 25, 2024 | 72.11 | 0 | -0.89(-1.22%) | |||
| Mar 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 208 | +0.26(+0.36%) |
| Mar 21, 2024 | 72.73 | 74.16 | 72.73 | 72.74 | 904 | -0.65(-0.89%) |
| Mar 20, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 100 | -1.11(-1.49%) |
| Mar 18, 2024 | 74.50 | 0 | -0.48(-0.64%) | |||
| Mar 15, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 100 | +0.00(+0.00%) |
| Mar 13, 2024 | 74.98 | 0 | -1.41(-1.85%) | |||
| Mar 12, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 100 | +0.69(+0.91%) |
| Mar 11, 2024 | 76.00 | 76.00 | 75.70 | 75.70 | 800 | -0.30(-0.39%) |
| Mar 05, 2024 | 76.00 | 0 | -0.46(-0.60%) | |||
| Mar 04, 2024 | 75.01 | 76.46 | 75.01 | 76.46 | 400 | +1.05(+1.39%) |
| Mar 01, 2024 | 76.11 | 76.11 | 75.41 | 75.41 | 200 | -1.50(-1.95%) |
| Feb 28, 2024 | 76.91 | 0 | +0.80(+1.05%) | |||
| Feb 27, 2024 | 76.79 | 76.79 | 76.11 | 76.11 | 202 | -2.14(-2.73%) |
| Feb 26, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 100 | +0.21(+0.27%) |
| Feb 22, 2024 | 78.04 | 1 | +2.04(+2.68%) | |||
| Feb 21, 2024 | 75.41 | 76.00 | 75.41 | 76.00 | 200 | +1.97(+2.66%) |
| Feb 20, 2024 | 73.35 | 74.03 | 73.35 | 74.03 | 324 | +1.53(+2.11%) |
| Feb 16, 2024 | 72.50 | 0 | +0.50(+0.69%) | |||
| Feb 14, 2024 | 72.00 | 18 | -1.24(-1.69%) | |||
| Feb 13, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 351 | -0.05(-0.07%) |
| Feb 12, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 100 | -0.70(-0.95%) |
| Feb 09, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 100 | +0.70(+0.96%) |
| Feb 06, 2024 | 73.29 | 0 | -1.05(-1.41%) | |||
| Feb 01, 2024 | 74.34 | 0 | +0.69(+0.94%) | |||
| Jan 31, 2024 | 74.35 | 74.35 | 73.65 | 73.65 | 607 | -1.35(-1.80%) |
| Jan 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | -0.24(-0.32%) |
| Jan 29, 2024 | 75.39 | 75.39 | 75.24 | 75.24 | 345 | -1.51(-1.97%) |
| Jan 26, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 210 | +0.41(+0.54%) |
| Jan 15, 2024 | 76.34 | 1 | -0.39(-0.51%) | |||
| Jan 09, 2024 | 76.73 | 15 | -0.38(-0.49%) | |||
| Jan 08, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 112 | +0.52(+0.68%) |
| Jan 04, 2024 | 76.59 | 1 | -0.41(-0.53%) |
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.
