Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Jan 02, 2024 | 77.00 | 23 | +0.75(+0.98%) | |||
| Dec 29, 2023 | 76.25 | 0 | +1.50(+2.01%) | |||
| Dec 27, 2023 | 74.75 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 74.75 | 0 | +0.75(+1.01%) | |||
| Dec 21, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 201 | +0.00(+0.00%) |
| Dec 20, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 400 | +0.30(+0.41%) |
| Dec 18, 2023 | 73.70 | 1 | +0.00(+0.00%) | |||
| Dec 15, 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 100 | +0.70(+0.96%) |
| Dec 14, 2023 | 73.00 | 73.00 | 72.40 | 73.00 | 406 | +0.20(+0.27%) |
| Dec 13, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 300 | +1.30(+1.82%) |
| Dec 11, 2023 | 71.50 | 1 | -0.50(-0.69%) | |||
| Dec 08, 2023 | 71.99 | 72.00 | 71.99 | 72.00 | 1,000 | -0.67(-0.92%) |
| Dec 07, 2023 | 72.00 | 72.67 | 72.00 | 72.67 | 1,200 | -0.22(-0.30%) |
| Dec 05, 2023 | 72.89 | 0 | -0.86(-1.17%) | |||
| Dec 04, 2023 | 73.74 | 73.75 | 73.05 | 73.75 | 1,500 | -0.25(-0.34%) |
| Dec 01, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 1,303 | -0.26(-0.35%) |
| Nov 30, 2023 | 74.64 | 74.64 | 74.26 | 74.26 | 2,600 | +0.32(+0.43%) |
| Nov 29, 2023 | 76.76 | 76.76 | 73.94 | 73.94 | 301 | -3.53(-4.56%) |
| Nov 28, 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 901 | -1.43(-1.81%) |
| Nov 27, 2023 | 75.82 | 78.90 | 75.82 | 78.90 | 980 | +3.78(+5.03%) |
| Nov 22, 2023 | 75.12 | 0 | +5.27(+7.54%) | |||
| Nov 21, 2023 | 72.00 | 72.00 | 68.70 | 69.85 | 1,940 | -2.15(-2.99%) |
| Nov 20, 2023 | 72.21 | 72.21 | 72.00 | 72.00 | 1,216 | -0.91(-1.25%) |
| Nov 17, 2023 | 77.33 | 77.33 | 72.91 | 72.91 | 1,223 | -4.43(-5.73%) |
| Nov 16, 2023 | 77.34 | 77.34 | 77.34 | 77.34 | 101 | +0.01(+0.01%) |
| Nov 14, 2023 | 77.33 | 18 | +5.35(+7.43%) | |||
| Nov 13, 2023 | 70.02 | 71.98 | 70.02 | 71.98 | 2,005 | +1.93(+2.76%) |
| Nov 10, 2023 | 72.00 | 72.00 | 70.05 | 70.05 | 3,373 | -1.95(-2.71%) |
| Nov 09, 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 1,120 | -1.00(-1.37%) |
| Nov 06, 2023 | 73.00 | 0 | -0.50(-0.68%) | |||
| Nov 03, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 300 | +0.00(+0.00%) |
| Nov 02, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 101 | +1.50(+2.08%) |
| Nov 01, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 914 | +0.00(+0.00%) |
| Oct 31, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 904 | +0.00(+0.00%) |
| Oct 30, 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 2,050 | -1.00(-1.37%) |
| Oct 27, 2023 | 75.00 | 75.00 | 73.00 | 73.00 | 1,008 | +0.00(+0.00%) |
| Oct 25, 2023 | 73.00 | 1 | -0.11(-0.15%) | |||
| Oct 18, 2023 | 73.11 | 1 | -0.01(-0.01%) | |||
| Oct 16, 2023 | 73.12 | 0 | -1.13(-1.52%) | |||
| Oct 12, 2023 | 74.25 | 0 | -0.72(-0.96%) | |||
| Oct 10, 2023 | 74.97 | 1 | +0.00(+0.00%) | |||
| Oct 06, 2023 | 74.97 | 0 | +0.70(+0.94%) | |||
| Oct 04, 2023 | 74.27 | 1 | -0.73(-0.97%) | |||
| Oct 03, 2023 | 75.25 | 75.25 | 75.00 | 75.00 | 2,000 | -1.77(-2.31%) |
| Oct 02, 2023 | 77.00 | 77.00 | 76.77 | 76.77 | 225 | -0.23(-0.30%) |
| Sep 29, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 500 | -0.60(-0.77%) |
| Sep 28, 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 1,627 | -0.10(-0.13%) |
| Sep 27, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 135 | +0.10(+0.13%) |
| Sep 14, 2023 | 77.60 | 0 | -0.70(-0.89%) | |||
| Sep 12, 2023 | 78.30 | 0 | +0.30(+0.38%) | |||
| Sep 11, 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 261 | -1.55(-1.95%) |
| Sep 08, 2023 | 80.40 | 80.40 | 79.55 | 79.55 | 253 | +0.15(+0.19%) |
| Sep 07, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 107 | -0.70(-0.87%) |
| Sep 06, 2023 | 79.00 | 80.40 | 78.30 | 80.10 | 1,005 | -2.48(-3.00%) |
| Sep 05, 2023 | 82.58 | 82.58 | 82.58 | 82.58 | 500 | +0.00(+0.00%) |
| Aug 23, 2023 | 82.58 | 0 | -0.42(-0.51%) | |||
| Aug 11, 2023 | 83.00 | 15 | +0.00(+0.00%) | |||
| Aug 09, 2023 | 83.00 | 0 | -0.45(-0.54%) | |||
| Aug 01, 2023 | 83.45 | 0 | +0.82(+0.99%) | |||
| Jul 31, 2023 | 84.59 | 84.59 | 82.63 | 82.63 | 240 | -3.31(-3.85%) |
| Jul 27, 2023 | 85.94 | 3 | +3.60(+4.37%) | |||
| Jul 24, 2023 | 82.34 | 0 | +0.17(+0.21%) | |||
| Jul 21, 2023 | 83.89 | 83.89 | 82.17 | 82.17 | 605 | -2.43(-2.87%) |
| Jul 19, 2023 | 84.60 | 0 | -1.41(-1.64%) | |||
| Jul 13, 2023 | 86.01 | 84 | -0.99(-1.14%) | |||
| Jul 07, 2023 | 87.00 | 91 | +4.90(+5.97%) | |||
| Jun 29, 2023 | 82.10 | 2 | -0.40(-0.48%) | |||
| Jun 27, 2023 | 82.50 | 82.50 | 100 | +0.10(+0.12%) | ||
| Jun 23, 2023 | 82.40 | 0 | +1.80(+2.23%) | |||
| Jun 20, 2023 | 80.60 | 0 | -1.39(-1.70%) | |||
| Jun 14, 2023 | 81.99 | 0 | +1.29(+1.60%) | |||
| May 08, 2023 | 80.70 | 80.70 | 80.70 | 80.70 | 100 | +0.70(+0.88%) |
| May 05, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 404 | +0.10(+0.13%) |
| May 04, 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 100 | +0.70(+0.88%) |
| May 03, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 172 | +0.00(+0.00%) |
| May 01, 2023 | 79.20 | 3 | +0.00(+0.00%) | |||
| Apr 28, 2023 | 79.00 | 79.20 | 79.00 | 79.20 | 200 | +0.15(+0.19%) |
| Apr 26, 2023 | 79.05 | 0 | +0.03(+0.04%) | |||
| Apr 25, 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 125 | +0.07(+0.09%) |
| Apr 19, 2023 | 78.95 | 0 | +0.70(+0.89%) | |||
| Apr 18, 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 200 | +0.25(+0.32%) |
| Apr 13, 2023 | 78.00 | 48 | +0.40(+0.52%) | |||
| Apr 11, 2023 | 77.60 | 10 | -1.40(-1.77%) |
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.
