Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 24, 2022 | 63.71 | 0 | +1.46(+2.35%) | |||
| Mar 23, 2022 | 62.25 | 62.25 | 62.25 | 62.25 | 100 | -0.64(-1.02%) |
| Mar 22, 2022 | 63.97 | 63.97 | 62.89 | 62.89 | 2,645 | -1.11(-1.73%) |
| Mar 21, 2022 | 64.59 | 64.59 | 64.00 | 64.00 | 300 | +1.50(+2.40%) |
| Mar 17, 2022 | 62.50 | 0 | +0.50(+0.81%) | |||
| Mar 14, 2022 | 62.00 | 0 | -0.95(-1.51%) | |||
| Mar 10, 2022 | 62.95 | 0 | -1.95(-3.00%) | |||
| Mar 09, 2022 | 64.90 | 64.90 | 64.90 | 64.90 | 300 | -0.05(-0.08%) |
| Mar 08, 2022 | 64.95 | 64.95 | 64.95 | 64.95 | 100 | -2.23(-3.32%) |
| Mar 07, 2022 | 67.00 | 67.18 | 67.00 | 67.18 | 1,692 | -1.82(-2.64%) |
| Mar 02, 2022 | 69.00 | 20 | +1.00(+1.47%) | |||
| Feb 28, 2022 | 68.00 | 0 | +0.40(+0.59%) | |||
| Feb 24, 2022 | 67.60 | 78 | -0.40(-0.59%) | |||
| Feb 15, 2022 | 68.00 | 0 | +1.10(+1.64%) | |||
| Feb 09, 2022 | 66.90 | 0 | +1.40(+2.14%) | |||
| Feb 04, 2022 | 65.50 | 0 | -0.45(-0.68%) | |||
| Feb 03, 2022 | 66.65 | 65.95 | 65.95 | 600 | -1.40(-2.08%) | |
| Jan 31, 2022 | 67.35 | 0 | +0.35(+0.52%) | |||
| Jan 25, 2022 | 67.00 | 0 | +1.05(+1.59%) | |||
| Jan 24, 2022 | 65.25 | 65.95 | 65.25 | 65.95 | 700 | -1.41(-2.09%) |
| Jan 20, 2022 | 67.36 | 0 | +0.70(+1.05%) | |||
| Jan 19, 2022 | 66.69 | 66.69 | 66.66 | 66.66 | 400 | -1.18(-1.74%) |
| Jan 14, 2022 | 67.84 | 1 | +0.94(+1.41%) | |||
| Jan 13, 2022 | 66.90 | 66.90 | 66.90 | 66.90 | 100 | +0.75(+1.13%) |
| Jan 12, 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 100 | -1.40(-2.07%) |
| Jan 11, 2022 | 67.46 | 67.55 | 66.48 | 67.55 | 462 | -0.61(-0.89%) |
| Jan 10, 2022 | 69.50 | 69.57 | 68.16 | 68.16 | 1,487 | +4.98(+7.88%) |
| Jan 07, 2022 | 63.20 | 63.20 | 63.18 | 63.18 | 200 | +0.78(+1.25%) |
| Jan 06, 2022 | 62.40 | 62.40 | 62.40 | 62.40 | 520 | +1.40(+2.30%) |
| Jan 05, 2022 | 61.00 | 62.39 | 61.00 | 61.00 | 500 | +0.00(+0.00%) |
| Jan 04, 2022 | 61.34 | 61.34 | 61.00 | 61.00 | 900 | +0.00(+0.00%) |
| Dec 22, 2021 | 61.00 | 61.00 | 61.00 | 0 | -1.11(-1.79%) | |
| Dec 21, 2021 | 62.11 | 62.11 | 62.11 | 62.11 | 200 | +0.37(+0.60%) |
| Dec 17, 2021 | 61.74 | 61.74 | 61.74 | 0 | +1.07(+1.76%) | |
| Dec 16, 2021 | 60.72 | 60.72 | 60.67 | 60.67 | 1,000 | +0.67(+1.12%) |
| Dec 07, 2021 | 60.00 | 60.00 | 60.00 | 0 | +0.20(+0.33%) | |
| Dec 03, 2021 | 59.80 | 59.80 | 59.80 | 15 | -0.70(-1.16%) | |
| Dec 02, 2021 | 60.50 | 60.50 | 60.49 | 60.50 | 2,600 | +0.00(+0.00%) |
| Dec 01, 2021 | 60.52 | 60.52 | 60.50 | 60.50 | 420 | -0.97(-1.58%) |
| Nov 30, 2021 | 60.75 | 61.47 | 60.02 | 61.47 | 200 | +1.45(+2.42%) |
| Nov 26, 2021 | 60.02 | 60.02 | 60.02 | 0 | +0.00(+0.00%) | |
| Nov 25, 2021 | 60.02 | 60.02 | 60.02 | 60.02 | 500 | +0.00(+0.00%) |
| Nov 24, 2021 | 60.02 | 60.02 | 60.02 | 60.02 | 2,000 | -0.68(-1.12%) |
| Nov 23, 2021 | 60.69 | 60.70 | 60.69 | 60.70 | 200 | +0.00(+0.00%) |
| Nov 22, 2021 | 60.70 | 60.70 | 60.70 | 60.70 | 218 | +0.69(+1.15%) |
| Nov 19, 2021 | 60.01 | 60.01 | 60.01 | 60.01 | 120 | -0.99(-1.62%) |
| Nov 12, 2021 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Nov 09, 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 300 | +0.70(+1.16%) |
| Nov 08, 2021 | 60.30 | 60.30 | 60.30 | 60.30 | 150 | +0.70(+1.17%) |
| Nov 05, 2021 | 59.60 | 59.60 | 59.60 | 59.60 | 200 | -1.44(-2.36%) |
| Nov 03, 2021 | 61.04 | 61.04 | 61.04 | 0 | +1.04(+1.73%) | |
| Nov 02, 2021 | 59.50 | 60.00 | 59.50 | 60.00 | 1,000 | +1.50(+2.56%) |
| Nov 01, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 101 | +0.90(+1.56%) |
| Oct 26, 2021 | 58.08 | 58.08 | 57.60 | 57.60 | 1,275 | -1.17(-1.99%) |
| Oct 25, 2021 | 60.00 | 60.00 | 58.77 | 58.77 | 600 | +1.27(+2.21%) |
| Oct 21, 2021 | 57.50 | 57.50 | 57.50 | 5 | -3.41(-5.60%) | |
| Oct 19, 2021 | 60.91 | 60.91 | 60.91 | 70 | +3.91(+6.86%) | |
| Oct 18, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 275 | +0.50(+0.88%) |
| Oct 13, 2021 | 56.50 | 56.50 | 56.50 | 0 | -0.50(-0.88%) | |
| Oct 12, 2021 | 55.06 | 57.00 | 55.06 | 57.00 | 3,130 | -0.57(-0.99%) |
| Oct 08, 2021 | 57.57 | 57.57 | 57.57 | 0 | -0.28(-0.48%) | |
| Oct 07, 2021 | 57.60 | 57.90 | 57.60 | 57.85 | 1,402 | +0.25(+0.43%) |
| Oct 06, 2021 | 57.60 | 57.60 | 57.60 | 57.60 | 1,200 | +0.00(+0.00%) |
| Oct 05, 2021 | 57.60 | 58.74 | 57.60 | 57.60 | 1,100 | -1.14(-1.94%) |
| Oct 01, 2021 | 58.74 | 58.74 | 58.74 | 0 | -0.70(-1.18%) | |
| Sep 28, 2021 | 59.44 | 59.44 | 59.44 | 7 | -0.46(-0.77%) | |
| Sep 27, 2021 | 59.90 | 59.90 | 59.90 | 59.90 | 100 | +1.50(+2.57%) |
| Sep 23, 2021 | 58.40 | 58.40 | 58.40 | 0 | -0.70(-1.18%) | |
| Sep 22, 2021 | 59.10 | 59.10 | 59.10 | 59.10 | 200 | +0.20(+0.34%) |
| Sep 20, 2021 | 58.90 | 58.90 | 58.90 | 0 | +1.39(+2.42%) | |
| Sep 14, 2021 | 57.51 | 57.51 | 57.51 | 0 | -0.09(-0.16%) | |
| Sep 09, 2021 | 57.60 | 57.60 | 57.60 | 0 | -0.89(-1.52%) | |
| Sep 02, 2021 | 58.49 | 58.49 | 58.49 | 0 | +1.44(+2.52%) | |
| Sep 01, 2021 | 58.42 | 58.42 | 57.05 | 57.05 | 500 | -0.45(-0.78%) |
| Aug 31, 2021 | 58.00 | 58.00 | 57.50 | 57.50 | 900 | -0.50(-0.86%) |
| Aug 30, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 500 | +0.00(+0.00%) |
| Aug 25, 2021 | 58.00 | 58.00 | 58.00 | 0 | -0.40(-0.68%) | |
| Aug 24, 2021 | 59.00 | 59.00 | 58.40 | 58.40 | 800 | -0.60(-1.02%) |
| Aug 18, 2021 | 59.00 | 59.00 | 59.00 | 5 | -0.25(-0.42%) | |
| Aug 17, 2021 | 59.25 | 59.25 | 59.25 | 59.25 | 300 | -0.50(-0.84%) |
| Aug 12, 2021 | 59.75 | 59.75 | 59.75 | 0 | -0.25(-0.42%) | |
| Aug 11, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | +0.50(+0.84%) |
| Aug 10, 2021 | 59.50 | 59.50 | 59.50 | 59.50 | 200 | -1.40(-2.30%) |
| Aug 09, 2021 | 61.50 | 61.50 | 60.89 | 60.90 | 814 | -0.35(-0.57%) |
| Aug 05, 2021 | 61.25 | 61.25 | 61.25 | 0 | -1.16(-1.86%) | |
| Aug 04, 2021 | 62.41 | 62.41 | 62.41 | 62.41 | 100 | -2.18(-3.38%) |
| Aug 03, 2021 | 61.00 | 64.59 | 61.00 | 64.59 | 945 | +3.57(+5.85%) |
| Jul 30, 2021 | 61.02 | 61.02 | 61.02 | 0 | -0.98(-1.58%) | |
| Jul 29, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 350 | +0.65(+1.06%) |
| Jul 28, 2021 | 61.35 | 61.35 | 61.35 | 61.35 | 140 | -1.42(-2.26%) |
| Jul 27, 2021 | 62.77 | 62.77 | 62.77 | 62.77 | 100 | -1.73(-2.68%) |
| Jul 26, 2021 | 64.50 | 64.50 | 64.50 | 64.50 | 201 | -0.24(-0.37%) |
| Jul 23, 2021 | 64.50 | 64.74 | 64.50 | 64.74 | 270 | -0.46(-0.71%) |
| Jul 22, 2021 | 64.75 | 65.20 | 64.75 | 65.20 | 400 | +1.30(+2.03%) |
| Jul 21, 2021 | 63.90 | 63.90 | 63.90 | 63.90 | 200 | +0.10(+0.16%) |
| Jul 20, 2021 | 63.80 | 63.80 | 63.80 | 63.80 | 100 | +0.46(+0.73%) |
| Jul 19, 2021 | 64.74 | 64.74 | 63.34 | 63.34 | 300 | -2.10(-3.21%) |
| Jul 16, 2021 | 65.44 | 65.44 | 65.44 | 65.44 | 100 | -0.70(-1.06%) |
| Jul 15, 2021 | 66.90 | 66.90 | 65.60 | 66.14 | 300 | -1.86(-2.74%) |
| Jul 12, 2021 | 68.00 | 68.00 | 68.00 | 0 | +1.20(+1.80%) | |
| Jul 09, 2021 | 66.80 | 66.80 | 66.80 | 66.80 | 100 | +0.30(+0.45%) |
| Jul 08, 2021 | 66.50 | 66.50 | 66.50 | 66.50 | 418 | +0.70(+1.06%) |
| Jun 29, 2021 | 65.80 | 65.80 | 65.80 | 0 | +0.70(+1.08%) | |
| Jun 21, 2021 | 65.10 | 65.10 | 65.10 | 0 | -0.70(-1.06%) | |
| Jun 15, 2021 | 65.80 | 65.80 | 65.80 | 0 | +0.70(+1.08%) | |
| Jun 14, 2021 | 65.10 | 65.10 | 65.10 | 65.10 | 100 | -2.09(-3.11%) |
| Jun 11, 2021 | 67.19 | 67.19 | 67.19 | 67.19 | 140 | -0.70(-1.03%) |
| Jun 09, 2021 | 67.89 | 67.89 | 67.89 | 60 | +0.00(+0.00%) | |
| Jun 08, 2021 | 67.89 | 67.89 | 67.89 | 67.89 | 200 | -0.70(-1.02%) |
| Jun 07, 2021 | 64.60 | 68.59 | 64.60 | 68.59 | 500 | +4.79(+7.51%) |
| Jun 04, 2021 | 63.80 | 63.80 | 63.80 | 63.80 | 300 | +0.30(+0.47%) |
| May 28, 2021 | 63.50 | 63.50 | 63.50 | 0 | +0.70(+1.11%) | |
| May 27, 2021 | 62.80 | 62.80 | 62.80 | 62.80 | 100 | +0.00(+0.00%) |
| May 21, 2021 | 62.80 | 62.80 | 62.80 | 0 | +0.70(+1.13%) | |
| May 19, 2021 | 62.10 | 62.10 | 62.10 | 0 | -0.50(-0.80%) | |
| May 17, 2021 | 62.60 | 62.60 | 62.60 | 0 | -1.40(-2.19%) | |
| May 14, 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 200 | +0.00(+0.00%) |
| May 13, 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 400 | +1.00(+1.59%) |
| May 07, 2021 | 63.00 | 63.00 | 63.00 | 76 | +0.00(+0.00%) | |
| May 05, 2021 | 63.00 | 63.00 | 63.00 | 0 | +0.30(+0.48%) | |
| May 04, 2021 | 62.70 | 62.70 | 62.70 | 62.70 | 500 | +0.70(+1.13%) |
| May 03, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 200 | +0.50(+0.81%) |
| Apr 30, 2021 | 61.50 | 61.50 | 61.50 | 61.50 | 300 | +0.50(+0.82%) |
| Apr 26, 2021 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 200 | +0.80(+1.33%) |
| Apr 19, 2021 | 60.20 | 60.20 | 60.20 | 0 | -2.05(-3.29%) | |
| Apr 16, 2021 | 62.25 | 62.25 | 62.25 | 62.25 | 170 | -0.75(-1.19%) |
| Apr 13, 2021 | 63.00 | 63.00 | 63.00 | 0 | +0.71(+1.14%) | |
| Apr 12, 2021 | 62.29 | 62.29 | 62.29 | 62.29 | 234 | -0.71(-1.13%) |
| Apr 07, 2021 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 63.35 | 63.35 | 63.00 | 63.00 | 200 | -1.75(-2.70%) |
| Apr 05, 2021 | 64.75 | 64.75 | 64.75 | 10 | +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.
