Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2017 | 33.01 | 33.49 | 33.01 | 33.49 | 500 | +0.49(+1.48%) |
| Feb 28, 2017 | 33.00 | 33.00 | 33.00 | 33.00 | 120 | +0.25(+0.76%) |
| Feb 27, 2017 | 32.75 | 32.75 | 32.75 | 32.75 | 500 | +0.13(+0.40%) |
| Feb 24, 2017 | 32.62 | 32.62 | 32.62 | 32.62 | 100 | +0.12(+0.37%) |
| Feb 23, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 500 | +0.49(+1.53%) |
| Feb 17, 2017 | 32.01 | 32.01 | 32.01 | 0 | +0.01(+0.03%) | |
| Feb 15, 2017 | 32.00 | 32.00 | 32.00 | 10 | +0.00(+0.00%) | |
| Feb 14, 2017 | 31.99 | 32.00 | 31.50 | 32.00 | 1,900 | +1.13(+3.66%) |
| Feb 10, 2017 | 30.87 | 30.87 | 30.87 | 0 | -0.01(-0.03%) | |
| Feb 06, 2017 | 30.88 | 30.88 | 30.88 | 0 | +0.00(+0.00%) | |
| Feb 03, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 370 | +0.00(+0.00%) |
| Feb 02, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 180 | +0.26(+0.85%) |
| Feb 01, 2017 | 30.63 | 30.63 | 30.62 | 30.62 | 1,040 | -0.25(-0.81%) |
| Jan 31, 2017 | 30.87 | 30.87 | 30.87 | 30.87 | 100 | -0.01(-0.03%) |
| Jan 26, 2017 | 30.88 | 30.88 | 30.88 | 0 | +0.00(+0.00%) | |
| Jan 25, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 300 | +0.00(+0.00%) |
| Jan 23, 2017 | 30.88 | 30.88 | 30.88 | 0 | +0.00(+0.00%) | |
| Jan 20, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 162 | +0.38(+1.25%) |
| Jan 18, 2017 | 30.50 | 30.50 | 30.50 | 0 | -0.49(-1.58%) | |
| Jan 16, 2017 | 30.99 | 30.99 | 30.99 | 0 | +0.62(+2.04%) | |
| Jan 13, 2017 | 30.49 | 30.50 | 30.37 | 30.37 | 700 | -0.13(-0.43%) |
| Jan 12, 2017 | 30.63 | 30.63 | 30.50 | 30.50 | 1,260 | -0.49(-1.58%) |
| Jan 10, 2017 | 30.99 | 30.99 | 30.99 | 0 | +0.12(+0.39%) | |
| Jan 09, 2017 | 30.87 | 30.87 | 30.87 | 30.87 | 300 | +0.12(+0.39%) |
| Jan 06, 2017 | 30.61 | 30.75 | 30.61 | 30.75 | 1,500 | +0.15(+0.49%) |
| Jan 05, 2017 | 30.59 | 30.60 | 30.59 | 30.60 | 280 | +0.55(+1.83%) |
| Jan 04, 2017 | 30.05 | 30.05 | 30.00 | 30.05 | 1,000 | +0.03(+0.10%) |
| Jan 03, 2017 | 30.02 | 30.02 | 30.02 | 30.02 | 535 | +0.27(+0.91%) |
| Dec 21, 2016 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) | |
| Dec 20, 2016 | 29.95 | 29.95 | 29.75 | 29.75 | 4,282 | -0.25(-0.83%) |
| Dec 19, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 1,600 | +0.00(+0.00%) |
| Dec 15, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.13(+0.44%) | |
| Dec 14, 2016 | 29.90 | 29.90 | 29.87 | 29.87 | 600 | +0.00(+0.00%) |
| Dec 13, 2016 | 30.00 | 30.00 | 29.75 | 29.87 | 420 | -0.13(-0.43%) |
| Dec 12, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
| Dec 08, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Dec 07, 2016 | 29.65 | 30.00 | 29.65 | 30.00 | 240 | +0.36(+1.21%) |
| Nov 30, 2016 | 29.64 | 29.64 | 29.64 | 0 | +0.01(+0.03%) | |
| Nov 29, 2016 | 29.64 | 29.64 | 29.63 | 29.63 | 800 | +0.00(+0.00%) |
| Nov 28, 2016 | 29.64 | 29.64 | 29.63 | 29.63 | 700 | -0.27(-0.90%) |
| Nov 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | -0.07(-0.23%) | |
| Nov 21, 2016 | 29.97 | 29.97 | 29.97 | 0 | +0.47(+1.59%) | |
| Nov 16, 2016 | 29.50 | 29.50 | 29.50 | 0 | -0.49(-1.63%) | |
| Nov 14, 2016 | 29.99 | 29.99 | 29.99 | 90 | +0.84(+2.88%) | |
| Nov 09, 2016 | 29.15 | 29.15 | 29.15 | 0 | +0.05(+0.17%) | |
| Nov 07, 2016 | 29.10 | 29.10 | 29.10 | 0 | +0.10(+0.34%) | |
| Nov 02, 2016 | 29.00 | 29.00 | 29.00 | 0 | -0.10(-0.34%) | |
| Oct 27, 2016 | 29.10 | 29.10 | 29.10 | 0 | +0.10(+0.34%) | |
| Oct 25, 2016 | 29.00 | 29.00 | 29.00 | 0 | +0.09(+0.31%) | |
| Oct 21, 2016 | 28.91 | 28.91 | 28.91 | 0 | +0.16(+0.56%) | |
| Oct 20, 2016 | 29.15 | 29.15 | 28.75 | 28.75 | 1,600 | -0.39(-1.34%) |
| Oct 19, 2016 | 29.12 | 29.14 | 29.12 | 29.14 | 790 | +0.02(+0.07%) |
| Oct 18, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 100 | +0.00(+0.00%) |
| Oct 12, 2016 | 29.12 | 29.12 | 29.12 | 0 | -0.01(-0.03%) | |
| Oct 07, 2016 | 29.13 | 29.13 | 29.13 | 0 | -0.26(-0.88%) | |
| Oct 04, 2016 | 29.39 | 29.39 | 29.39 | 10 | +0.26(+0.89%) | |
| Oct 03, 2016 | 29.13 | 29.13 | 29.13 | 29.13 | 100 | +0.01(+0.03%) |
| Sep 30, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 147 | +0.00(+0.00%) |
| Sep 28, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 29.12 | 29.12 | 29.12 | 40 | -0.13(-0.44%) | |
| Sep 22, 2016 | 29.24 | 29.25 | 29.00 | 29.25 | 1,000 | +0.20(+0.69%) |
| Sep 20, 2016 | 29.05 | 29.05 | 29.05 | 0 | -0.10(-0.34%) | |
| Sep 16, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.10(-0.34%) | |
| Sep 14, 2016 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) | |
| Sep 13, 2016 | 29.25 | 29.25 | 29.25 | 29.25 | 1,900 | +0.00(+0.00%) |
| Sep 12, 2016 | 29.35 | 29.35 | 29.25 | 29.25 | 1,150 | -0.10(-0.34%) |
| Sep 09, 2016 | 29.35 | 29.35 | 29.35 | 29.35 | 1,000 | +0.00(+0.00%) |
| Sep 08, 2016 | 29.35 | 29.35 | 29.35 | 29.35 | 1,700 | +0.00(+0.00%) |
| Sep 07, 2016 | 29.35 | 29.35 | 29.35 | 29.35 | 2,000 | +0.00(+0.00%) |
| Sep 06, 2016 | 29.35 | 29.35 | 29.35 | 29.35 | 1,000 | +0.00(+0.00%) |
| Sep 02, 2016 | 29.35 | 29.35 | 29.35 | 0 | -0.14(-0.47%) | |
| Sep 01, 2016 | 29.35 | 29.49 | 29.35 | 29.49 | 1,100 | +0.14(+0.48%) |
| Aug 31, 2016 | 29.35 | 29.35 | 29.35 | 29.35 | 1,085 | +0.00(+0.00%) |
| Aug 30, 2016 | 29.36 | 29.36 | 29.35 | 29.35 | 1,700 | -0.14(-0.47%) |
| Aug 29, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,400 | +0.00(+0.00%) |
| Aug 26, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,000 | +0.00(+0.00%) |
| Aug 25, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,000 | +0.00(+0.00%) |
| Aug 24, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,000 | +0.00(+0.00%) |
| Aug 23, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,000 | +0.00(+0.00%) |
| Aug 22, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,000 | +0.00(+0.00%) |
| Aug 19, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,000 | +0.00(+0.00%) |
| Aug 18, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,000 | +0.00(+0.00%) |
| Aug 17, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 1,050 | +0.00(+0.00%) |
| Aug 16, 2016 | 29.35 | 29.49 | 29.35 | 29.49 | 560 | +0.24(+0.82%) |
| Aug 11, 2016 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) | |
| Aug 09, 2016 | 29.25 | 29.25 | 29.25 | 0 | -0.12(-0.41%) | |
| Aug 08, 2016 | 29.37 | 29.37 | 29.37 | 29.37 | 185 | +0.02(+0.07%) |
| Aug 04, 2016 | 29.35 | 29.35 | 29.35 | 0 | -0.05(-0.17%) | |
| Aug 02, 2016 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) | |
| Jul 29, 2016 | 29.40 | 29.40 | 29.40 | 0 | -0.09(-0.31%) | |
| Jul 26, 2016 | 29.49 | 29.49 | 29.49 | 0 | +0.00(+0.00%) | |
| Jul 25, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 150 | +0.37(+1.27%) |
| Jul 21, 2016 | 29.12 | 29.12 | 29.12 | 3 | -0.14(-0.48%) | |
| Jul 20, 2016 | 29.49 | 29.50 | 29.26 | 29.26 | 513 | -0.24(-0.81%) |
| Jul 19, 2016 | 29.50 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2016 | 29.00 | 29.50 | 29.00 | 29.50 | 2,417 | +0.70(+2.43%) |
| Jul 11, 2016 | 28.80 | 28.80 | 28.80 | 0 | +0.05(+0.17%) | |
| Jul 08, 2016 | 28.88 | 28.88 | 28.75 | 28.75 | 800 | -0.37(-1.27%) |
| Jul 05, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 368 | +0.00(+0.00%) |
| Jun 30, 2016 | 29.12 | 29.12 | 29.12 | 0 | +0.02(+0.07%) | |
| Jun 29, 2016 | 29.00 | 29.12 | 29.00 | 29.10 | 740 | +0.10(+0.34%) |
| Jun 28, 2016 | 29.00 | 29.00 | 29.00 | 29.00 | 900 | +0.00(+0.00%) |
| Jun 27, 2016 | 28.99 | 29.00 | 28.99 | 29.00 | 764 | +0.49(+1.72%) |
| Jun 24, 2016 | 28.99 | 28.99 | 28.51 | 28.51 | 2,600 | -0.44(-1.52%) |
| Jun 23, 2016 | 28.95 | 28.95 | 28.95 | 28.95 | 200 | +0.44(+1.54%) |
| Jun 21, 2016 | 28.51 | 28.51 | 28.51 | 0 | -0.48(-1.66%) | |
| Jun 15, 2016 | 28.99 | 28.99 | 28.99 | 0 | +0.38(+1.33%) | |
| Jun 06, 2016 | 28.61 | 28.61 | 28.61 | 0 | -0.03(-0.10%) | |
| May 30, 2016 | 28.64 | 28.64 | 28.64 | 0 | +0.10(+0.35%) | |
| May 27, 2016 | 28.54 | 28.54 | 28.54 | 28.54 | 500 | +0.01(+0.04%) |
| May 26, 2016 | 28.53 | 28.53 | 28.53 | 28.53 | 160 | +0.03(+0.11%) |
| May 25, 2016 | 28.50 | 28.50 | 28.50 | 28.50 | 450 | +0.01(+0.04%) |
| May 24, 2016 | 28.48 | 28.49 | 28.48 | 28.49 | 700 | +0.05(+0.18%) |
| May 12, 2016 | 28.44 | 28.44 | 28.44 | 0 | +0.20(+0.71%) | |
| May 11, 2016 | 28.24 | 28.24 | 28.24 | 28.24 | 700 | +0.00(+0.00%) |
| May 10, 2016 | 28.24 | 28.24 | 28.24 | 28.24 | 500 | +0.00(+0.00%) |
| May 09, 2016 | 28.24 | 28.24 | 28.24 | 28.24 | 230 | +0.25(+0.89%) |
| May 04, 2016 | 27.99 | 27.99 | 27.99 | 0 | +0.62(+2.27%) | |
| Apr 28, 2016 | 27.37 | 27.37 | 27.37 | 0 | +0.11(+0.40%) | |
| Apr 22, 2016 | 27.26 | 27.26 | 27.26 | 89 | -0.73(-2.61%) | |
| Apr 21, 2016 | 27.30 | 27.99 | 27.27 | 27.99 | 1,920 | +0.72(+2.64%) |
| Apr 20, 2016 | 27.27 | 27.27 | 27.27 | 27.27 | 100 | +0.02(+0.07%) |
| Apr 18, 2016 | 27.25 | 27.25 | 27.25 | 0 | -0.27(-0.98%) | |
| Apr 13, 2016 | 27.52 | 27.52 | 27.52 | 0 | +0.27(+0.99%) | |
| Apr 11, 2016 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
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.
