Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2018 | 44.11 | 44.11 | 44.11 | 0 | +0.01(+0.02%) | |
| Mar 22, 2018 | 44.10 | 44.10 | 44.10 | 0 | -1.39(-3.06%) | |
| Mar 20, 2018 | 45.49 | 45.49 | 45.49 | 0 | +0.00(+0.00%) | |
| Mar 14, 2018 | 45.49 | 45.49 | 45.49 | 0 | -0.01(-0.02%) | |
| Mar 13, 2018 | 45.49 | 45.50 | 45.49 | 45.50 | 200 | +1.27(+2.87%) |
| Mar 12, 2018 | 44.22 | 44.23 | 44.22 | 44.23 | 710 | +1.63(+3.83%) |
| Mar 01, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.00(+0.00%) | |
| Feb 27, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.10(+0.24%) | |
| Feb 26, 2018 | 42.51 | 42.51 | 42.50 | 42.50 | 2,110 | -0.50(-1.16%) |
| Feb 23, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 200 | +0.00(+0.00%) |
| Feb 22, 2018 | 43.01 | 43.01 | 43.00 | 43.00 | 325 | +0.50(+1.18%) |
| Feb 15, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) | |
| Feb 13, 2018 | 42.50 | 42.50 | 42.50 | 0 | -1.49(-3.39%) | |
| Feb 12, 2018 | 43.98 | 43.99 | 43.98 | 43.99 | 337 | +1.48(+3.48%) |
| Feb 09, 2018 | 42.51 | 42.51 | 42.51 | 42.51 | 100 | -1.48(-3.36%) |
| Feb 07, 2018 | 43.99 | 43.99 | 43.99 | 0 | +1.37(+3.21%) | |
| Feb 06, 2018 | 41.11 | 42.62 | 41.11 | 42.62 | 350 | +3.26(+8.28%) |
| Feb 05, 2018 | 41.91 | 41.91 | 39.36 | 39.36 | 1,216 | -3.63(-8.44%) |
| Feb 02, 2018 | 44.00 | 44.00 | 42.99 | 42.99 | 630 | -1.02(-2.32%) |
| Jan 31, 2018 | 44.01 | 44.01 | 44.01 | 12 | +0.01(+0.02%) | |
| Jan 30, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | -0.20(-0.45%) |
| Jan 29, 2018 | 44.00 | 44.20 | 44.00 | 44.20 | 800 | +0.20(+0.45%) |
| Jan 26, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 650 | -1.50(-3.30%) |
| Jan 17, 2018 | 45.50 | 45.50 | 45.50 | 0 | -0.10(-0.22%) | |
| Jan 16, 2018 | 45.60 | 45.60 | 45.60 | 45.60 | 500 | +0.10(+0.22%) |
| Jan 15, 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 600 | +0.00(+0.00%) |
| Jan 12, 2018 | 45.98 | 45.98 | 45.03 | 45.50 | 1,800 | +0.50(+1.11%) |
| Jan 11, 2018 | 45.06 | 45.06 | 45.00 | 45.00 | 970 | -1.00(-2.17%) |
| Jan 10, 2018 | 45.01 | 46.00 | 45.01 | 46.00 | 600 | -0.40(-0.86%) |
| Jan 05, 2018 | 46.40 | 46.40 | 46.40 | 0 | -0.10(-0.22%) | |
| Jan 04, 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 157 | +0.00(+0.00%) |
| Jan 03, 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 100 | -0.50(-1.06%) |
| Dec 29, 2017 | 47.00 | 47.00 | 47.00 | 75 | -1.50(-3.09%) | |
| Dec 28, 2017 | 49.14 | 49.14 | 48.50 | 48.50 | 1,450 | -0.03(-0.06%) |
| Dec 27, 2017 | 48.52 | 48.53 | 48.52 | 48.53 | 1,067 | +2.75(+6.01%) |
| Dec 22, 2017 | 46.00 | 46.00 | 45.78 | 45.78 | 1,400 | -0.21(-0.46%) |
| Dec 21, 2017 | 45.99 | 45.99 | 45.99 | 45.99 | 230 | +0.87(+1.93%) |
| Dec 20, 2017 | 45.11 | 45.12 | 45.11 | 45.12 | 200 | +2.11(+4.91%) |
| Dec 19, 2017 | 40.50 | 43.01 | 40.50 | 43.01 | 1,800 | +2.51(+6.20%) |
| Dec 15, 2017 | 40.50 | 40.50 | 40.50 | 25 | +0.75(+1.89%) | |
| Dec 14, 2017 | 39.76 | 39.76 | 39.75 | 39.75 | 200 | +1.28(+3.33%) |
| Dec 12, 2017 | 38.47 | 38.47 | 38.47 | 0 | +0.00(+0.00%) | |
| Dec 11, 2017 | 38.47 | 38.47 | 38.47 | 38.47 | 250 | +0.47(+1.24%) |
| Dec 07, 2017 | 38.00 | 38.00 | 38.00 | 0 | -1.01(-2.59%) | |
| Dec 06, 2017 | 39.01 | 39.01 | 39.01 | 39.01 | 100 | +1.04(+2.74%) |
| Dec 04, 2017 | 37.97 | 37.97 | 37.97 | 0 | -0.33(-0.86%) | |
| Dec 01, 2017 | 38.30 | 38.30 | 38.30 | 38.30 | 600 | -0.23(-0.60%) |
| Nov 28, 2017 | 38.53 | 38.53 | 38.53 | 0 | +0.88(+2.34%) | |
| Nov 27, 2017 | 37.67 | 37.67 | 37.65 | 37.65 | 400 | +0.15(+0.40%) |
| Nov 22, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
| Nov 21, 2017 | 37.50 | 38.00 | 37.50 | 37.50 | 2,500 | +0.00(+0.00%) |
| Nov 20, 2017 | 37.51 | 37.51 | 37.50 | 37.50 | 33,700 | -1.00(-2.60%) |
| Nov 17, 2017 | 37.00 | 38.52 | 37.00 | 38.50 | 1,810 | +1.50(+4.05%) |
| Nov 15, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
| Nov 14, 2017 | 36.51 | 37.00 | 36.51 | 37.00 | 500 | +1.62(+4.58%) |
| Nov 13, 2017 | 35.95 | 35.95 | 35.38 | 35.38 | 300 | -1.62(-4.38%) |
| Nov 10, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 1,000 | +0.00(+0.00%) |
| Nov 09, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 500 | +0.00(+0.00%) |
| Nov 06, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.47(+1.29%) | |
| Nov 02, 2017 | 36.53 | 36.53 | 36.53 | 0 | -0.46(-1.24%) | |
| Nov 01, 2017 | 36.99 | 36.99 | 36.99 | 36.99 | 140 | +0.49(+1.34%) |
| Oct 31, 2017 | 37.00 | 37.00 | 36.50 | 36.50 | 1,400 | -0.50(-1.35%) |
| Oct 27, 2017 | 37.00 | 37.00 | 37.00 | 38 | +0.00(+0.00%) | |
| Oct 24, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
| Oct 17, 2017 | 37.00 | 37.00 | 37.00 | 57 | +0.00(+0.00%) | |
| Oct 11, 2017 | 37.00 | 37.00 | 37.00 | 0 | +1.06(+2.95%) | |
| Oct 05, 2017 | 35.94 | 35.94 | 35.94 | 25 | +0.44(+1.24%) | |
| Oct 04, 2017 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.03(+0.08%) |
| Oct 02, 2017 | 35.47 | 35.47 | 35.47 | 0 | -0.02(-0.06%) | |
| Sep 29, 2017 | 35.49 | 35.49 | 35.49 | 35.49 | 100 | +0.25(+0.71%) |
| Sep 27, 2017 | 35.24 | 35.24 | 35.24 | 0 | +0.24(+0.69%) | |
| Sep 25, 2017 | 35.00 | 35.00 | 35.00 | 50 | +0.10(+0.29%) | |
| Sep 21, 2017 | 34.90 | 34.90 | 34.90 | 0 | +0.00(+0.00%) | |
| Sep 20, 2017 | 34.90 | 34.90 | 34.90 | 34.90 | 2,900 | +0.00(+0.00%) |
| Sep 19, 2017 | 34.90 | 34.90 | 34.90 | 34.90 | 137 | -0.10(-0.29%) |
| Sep 15, 2017 | 35.00 | 35.00 | 35.00 | 0 | +0.20(+0.57%) | |
| Sep 13, 2017 | 34.80 | 34.80 | 34.80 | 28 | +0.12(+0.35%) | |
| Sep 12, 2017 | 34.68 | 34.68 | 34.68 | 34.68 | 100 | -0.12(-0.34%) |
| Sep 11, 2017 | 34.80 | 34.80 | 34.80 | 34.80 | 1,000 | -0.05(-0.14%) |
| Sep 08, 2017 | 34.85 | 34.85 | 34.85 | 34.85 | 300 | +0.05(+0.14%) |
| Sep 07, 2017 | 34.90 | 34.90 | 34.80 | 34.80 | 1,000 | -0.10(-0.29%) |
| Sep 06, 2017 | 34.80 | 34.90 | 34.80 | 34.90 | 1,400 | +0.61(+1.78%) |
| Sep 05, 2017 | 34.29 | 34.29 | 34.29 | 34.29 | 1,465 | -0.51(-1.47%) |
| Sep 01, 2017 | 34.80 | 34.80 | 34.80 | 34.80 | 775 | +0.00(+0.00%) |
| Aug 31, 2017 | 34.81 | 34.81 | 34.80 | 34.80 | 12,600 | -0.10(-0.29%) |
| Aug 28, 2017 | 34.90 | 34.90 | 34.90 | 50 | -0.10(-0.29%) | |
| Aug 25, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 10,050 | +0.00(+0.00%) |
| Aug 24, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 6,421 | +0.00(+0.00%) |
| Aug 23, 2017 | 35.24 | 35.24 | 35.00 | 35.00 | 3,000 | -0.35(-0.99%) |
| Aug 22, 2017 | 35.35 | 35.35 | 35.35 | 35.35 | 100 | +0.35(+1.00%) |
| Aug 21, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 2,500 | +0.00(+0.00%) |
| Aug 17, 2017 | 35.00 | 35.00 | 35.00 | 0 | -0.35(-0.99%) | |
| Aug 14, 2017 | 35.35 | 35.35 | 35.35 | 0 | -0.01(-0.03%) | |
| Aug 10, 2017 | 35.36 | 35.36 | 35.36 | 0 | +0.26(+0.74%) | |
| Aug 09, 2017 | 35.10 | 35.10 | 35.10 | 35.10 | 226 | +0.00(+0.00%) |
| Aug 08, 2017 | 35.10 | 35.10 | 35.10 | 35.10 | 266 | +0.10(+0.29%) |
| Aug 04, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 338 | +0.00(+0.00%) |
| Aug 03, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 299 | +0.10(+0.29%) |
| Jul 27, 2017 | 34.90 | 34.90 | 34.90 | 0 | +0.10(+0.29%) | |
| Jul 25, 2017 | 34.80 | 34.80 | 34.80 | 42 | +0.05(+0.14%) | |
| Jul 24, 2017 | 34.75 | 34.75 | 34.75 | 34.75 | 6,931 | -0.35(-1.00%) |
| Jul 20, 2017 | 35.10 | 35.10 | 35.10 | 0 | +0.20(+0.57%) | |
| Jul 18, 2017 | 34.90 | 34.90 | 34.90 | 0 | +0.00(+0.00%) | |
| Jul 14, 2017 | 34.90 | 34.90 | 34.90 | 20 | +0.00(+0.00%) | |
| Jul 13, 2017 | 35.00 | 35.00 | 34.90 | 34.90 | 1,332 | -0.11(-0.31%) |
| Jul 12, 2017 | 35.30 | 35.30 | 35.01 | 35.01 | 800 | -0.24(-0.68%) |
| Jul 10, 2017 | 35.25 | 35.25 | 35.25 | 0 | +0.25(+0.71%) | |
| Jul 07, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 300 | -0.61(-1.71%) |
| Jul 05, 2017 | 35.61 | 35.61 | 35.61 | 30 | +0.11(+0.31%) | |
| Jul 04, 2017 | 34.25 | 35.50 | 34.25 | 35.50 | 674 | +1.13(+3.29%) |
| Jul 03, 2017 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 34.36 | 34.37 | 34.36 | 34.37 | 225 | +0.62(+1.84%) |
| Jun 27, 2017 | 33.75 | 33.75 | 33.75 | 0 | -0.05(-0.15%) | |
| Jun 26, 2017 | 34.00 | 34.00 | 33.80 | 33.80 | 300 | -0.45(-1.31%) |
| Jun 23, 2017 | 34.25 | 34.25 | 34.25 | 34.25 | 1,660 | +0.00(+0.00%) |
| Jun 22, 2017 | 33.75 | 34.25 | 33.75 | 34.25 | 960 | +0.15(+0.44%) |
| Jun 21, 2017 | 34.48 | 34.49 | 34.10 | 34.10 | 925 | +0.10(+0.29%) |
| Jun 20, 2017 | 35.00 | 35.00 | 34.00 | 34.00 | 3,551 | -3.25(-8.72%) |
| Jun 19, 2017 | 37.25 | 37.25 | 37.25 | 37.25 | 500 | -0.35(-0.93%) |
| Jun 16, 2017 | 37.50 | 37.60 | 37.50 | 37.60 | 2,095 | +0.10(+0.27%) |
| Jun 14, 2017 | 37.50 | 37.50 | 37.50 | 0 | -0.25(-0.66%) | |
| Jun 13, 2017 | 37.75 | 37.75 | 37.75 | 37.75 | 400 | +0.00(+0.00%) |
| Jun 12, 2017 | 37.75 | 37.75 | 37.75 | 37.75 | 265 | +0.00(+0.00%) |
| Jun 09, 2017 | 37.75 | 37.75 | 37.75 | 37.75 | 430 | +0.25(+0.67%) |
| Jun 08, 2017 | 37.50 | 37.50 | 37.50 | 37.50 | 500 | +0.00(+0.00%) |
| Jun 06, 2017 | 37.50 | 37.50 | 37.50 | 0 | -0.25(-0.66%) | |
| Jun 05, 2017 | 37.75 | 37.75 | 37.75 | 37.75 | 1,000 | -0.20(-0.53%) |
| Jun 02, 2017 | 37.95 | 37.95 | 37.95 | 37.95 | 100 | +0.00(+0.00%) |
| Jun 01, 2017 | 37.95 | 37.95 | 37.95 | 37.95 | 300 | -0.04(-0.11%) |
| 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%) |
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.
