Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 08, 2016 | 27.25 | 27.25 | 27.25 | 27.25 | 600 | +0.00(+0.00%) |
| Mar 28, 2016 | 27.25 | 27.25 | 27.25 | 0 | -0.05(-0.18%) | |
| Mar 24, 2016 | 27.30 | 27.30 | 27.30 | 0 | -0.05(-0.18%) | |
| Mar 22, 2016 | 27.35 | 27.35 | 27.35 | 115 | +0.10(+0.37%) | |
| Mar 17, 2016 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) | |
| Mar 16, 2016 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
| Mar 15, 2016 | 27.26 | 27.26 | 27.25 | 27.25 | 1,117 | +0.25(+0.93%) |
| Mar 03, 2016 | 27.00 | 27.00 | 27.00 | 0 | -0.43(-1.55%) | |
| Mar 01, 2016 | 27.43 | 27.43 | 27.43 | 0 | +0.43(+1.57%) | |
| Feb 29, 2016 | 27.43 | 27.43 | 27.00 | 27.00 | 1,290 | -0.01(-0.04%) |
| Feb 25, 2016 | 27.01 | 27.01 | 27.01 | 0 | +0.01(+0.04%) | |
| Feb 19, 2016 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Feb 18, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 900 | +0.00(+0.00%) |
| Feb 17, 2016 | 27.05 | 27.25 | 27.00 | 27.00 | 3,800 | -0.01(-0.04%) |
| Feb 16, 2016 | 27.01 | 27.01 | 27.01 | 27.01 | 1,000 | -0.01(-0.04%) |
| Feb 12, 2016 | 27.02 | 27.02 | 27.02 | 0 | +0.02(+0.07%) | |
| Feb 11, 2016 | 27.01 | 27.01 | 27.00 | 27.00 | 1,400 | +0.13(+0.48%) |
| Feb 10, 2016 | 27.00 | 27.00 | 26.87 | 26.87 | 980 | -0.13(-0.48%) |
| Feb 09, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.01(-0.04%) |
| Feb 04, 2016 | 27.01 | 27.01 | 27.01 | 0 | -0.24(-0.88%) | |
| Feb 03, 2016 | 28.00 | 28.00 | 27.25 | 27.25 | 3,500 | -0.76(-2.71%) |
| Jan 27, 2016 | 28.01 | 28.01 | 28.01 | 0 | -0.23(-0.81%) | |
| Jan 22, 2016 | 28.24 | 28.24 | 28.24 | 0 | +0.24(+0.86%) | |
| Jan 21, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.00(+0.00%) |
| Jan 20, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 390 | -0.25(-0.88%) |
| Jan 14, 2016 | 28.25 | 28.25 | 28.25 | 134 | +0.13(+0.46%) | |
| Jan 13, 2016 | 28.12 | 28.12 | 28.12 | 28.12 | 500 | -0.13(-0.46%) |
| Jan 11, 2016 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) | |
| Jan 08, 2016 | 28.23 | 28.25 | 28.23 | 28.25 | 2,100 | -0.01(-0.04%) |
| Jan 07, 2016 | 28.26 | 28.26 | 28.26 | 28.26 | 315 | -0.04(-0.14%) |
| Dec 31, 2015 | 28.30 | 28.30 | 28.30 | 0 | +0.04(+0.14%) | |
| Dec 29, 2015 | 28.26 | 28.26 | 28.26 | 96 | +0.00(+0.00%) | |
| Dec 23, 2015 | 28.26 | 28.26 | 28.26 | 0 | -0.01(-0.04%) | |
| Dec 22, 2015 | 28.27 | 28.27 | 28.27 | 28.27 | 200 | -0.09(-0.32%) |
| Dec 18, 2015 | 28.36 | 28.36 | 28.36 | 0 | -0.29(-1.01%) | |
| Dec 15, 2015 | 28.65 | 28.65 | 28.65 | 0 | +0.04(+0.14%) | |
| Dec 14, 2015 | 28.76 | 28.76 | 28.61 | 28.61 | 1,700 | -0.15(-0.52%) |
| Dec 10, 2015 | 28.76 | 28.76 | 28.76 | 30 | -0.09(-0.31%) | |
| Dec 09, 2015 | 28.90 | 28.90 | 28.85 | 28.85 | 1,010 | -0.55(-1.87%) |
| Dec 04, 2015 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) | |
| Dec 02, 2015 | 29.40 | 29.40 | 29.40 | 7 | +0.40(+1.38%) | |
| Dec 01, 2015 | 29.10 | 29.10 | 28.90 | 29.00 | 2,208 | -0.03(-0.10%) |
| Nov 30, 2015 | 29.01 | 29.03 | 29.00 | 29.03 | 2,600 | +0.02(+0.07%) |
| Nov 27, 2015 | 29.05 | 29.05 | 29.01 | 29.01 | 1,100 | -0.29(-0.99%) |
| Nov 26, 2015 | 29.06 | 29.30 | 29.05 | 29.30 | 7,200 | +0.20(+0.69%) |
| Nov 25, 2015 | 29.10 | 29.10 | 29.10 | 29.10 | 1,000 | -0.01(-0.03%) |
| Nov 24, 2015 | 29.31 | 29.31 | 29.11 | 29.11 | 2,012 | -0.34(-1.15%) |
| Nov 19, 2015 | 29.45 | 29.45 | 29.45 | 0 | +0.15(+0.51%) | |
| Nov 18, 2015 | 29.30 | 29.30 | 29.30 | 29.30 | 500 | -0.15(-0.51%) |
| Nov 13, 2015 | 29.45 | 29.45 | 29.45 | 0 | +0.00(+0.00%) | |
| Nov 12, 2015 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | +0.00(+0.00%) |
| Nov 10, 2015 | 29.45 | 29.45 | 29.45 | 0 | -0.24(-0.81%) | |
| Nov 04, 2015 | 29.69 | 29.69 | 29.69 | 0 | +0.24(+0.81%) | |
| Nov 03, 2015 | 29.45 | 29.45 | 29.45 | 29.45 | 156 | +0.44(+1.52%) |
| Oct 28, 2015 | 29.01 | 29.01 | 29.01 | 0 | -0.24(-0.82%) | |
| Oct 27, 2015 | 29.50 | 29.72 | 29.25 | 29.25 | 1,287 | +0.24(+0.83%) |
| Oct 26, 2015 | 29.71 | 29.71 | 29.01 | 29.01 | 2,950 | -0.49(-1.66%) |
| Oct 23, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 600 | +0.00(+0.00%) |
| Oct 21, 2015 | 29.50 | 29.50 | 29.50 | 20 | -0.05(-0.17%) | |
| Oct 20, 2015 | 29.56 | 29.56 | 29.55 | 29.55 | 300 | -0.01(-0.03%) |
| Oct 19, 2015 | 29.55 | 29.65 | 29.50 | 29.56 | 1,400 | -0.19(-0.64%) |
| Oct 16, 2015 | 29.75 | 29.75 | 29.75 | 29.75 | 600 | -0.15(-0.50%) |
| Oct 15, 2015 | 29.90 | 29.90 | 29.90 | 29.90 | 620 | +0.10(+0.34%) |
| Oct 14, 2015 | 29.56 | 29.80 | 29.55 | 29.80 | 34,319 | +0.00(+0.00%) |
| Oct 08, 2015 | 29.80 | 29.80 | 29.80 | 0 | +0.25(+0.85%) | |
| Oct 02, 2015 | 29.55 | 29.55 | 29.55 | 0 | +0.00(+0.00%) | |
| Sep 29, 2015 | 29.55 | 29.55 | 29.55 | 49 | +0.00(+0.00%) | |
| Sep 28, 2015 | 29.55 | 29.55 | 29.55 | 29.55 | 200 | -0.10(-0.34%) |
| Sep 25, 2015 | 29.84 | 29.85 | 29.65 | 29.65 | 500 | -0.20(-0.67%) |
| Sep 24, 2015 | 29.85 | 29.85 | 29.85 | 29.85 | 320 | +0.01(+0.03%) |
| Sep 23, 2015 | 29.75 | 29.84 | 29.70 | 29.84 | 5,175 | +0.14(+0.47%) |
| Sep 22, 2015 | 29.70 | 29.70 | 29.70 | 29.70 | 300 | -0.05(-0.17%) |
| Sep 14, 2015 | 29.75 | 29.75 | 29.75 | 2 | -0.25(-0.83%) | |
| Sep 10, 2015 | 30.00 | 30.00 | 30.00 | 20 | +0.74(+2.53%) | |
| Aug 25, 2015 | 29.26 | 29.26 | 29.26 | 0 | -0.36(-1.22%) | |
| Aug 24, 2015 | 29.63 | 29.63 | 29.62 | 29.62 | 235 | -0.47(-1.56%) |
| Aug 21, 2015 | 30.09 | 30.09 | 30.09 | 30.09 | 766 | +0.09(+0.30%) |
| Aug 20, 2015 | 30.00 | 30.01 | 30.00 | 30.00 | 400 | +0.00(+0.00%) |
| Aug 18, 2015 | 30.00 | 30.00 | 30.00 | 0 | -0.11(-0.37%) | |
| Aug 14, 2015 | 30.11 | 30.11 | 30.11 | 0 | +0.01(+0.03%) | |
| Aug 13, 2015 | 30.10 | 30.10 | 30.10 | 30.10 | 333 | +0.02(+0.07%) |
| Aug 12, 2015 | 29.76 | 30.08 | 29.76 | 30.08 | 1,550 | -0.02(-0.07%) |
| Aug 11, 2015 | 30.10 | 30.10 | 30.10 | 30.10 | 255 | -0.01(-0.03%) |
| Aug 10, 2015 | 30.11 | 30.11 | 30.11 | 30.11 | 400 | +0.00(+0.00%) |
| Aug 06, 2015 | 30.11 | 30.11 | 30.11 | 0 | +0.34(+1.14%) | |
| Jul 31, 2015 | 29.77 | 29.77 | 29.77 | 37 | -0.32(-1.06%) | |
| Jul 28, 2015 | 30.09 | 30.09 | 30.09 | 0 | +0.33(+1.11%) | |
| Jul 27, 2015 | 29.77 | 29.77 | 29.76 | 29.76 | 1,200 | +0.25(+0.85%) |
| Jul 22, 2015 | 29.51 | 29.51 | 29.51 | 70 | -0.60(-1.99%) | |
| Jul 21, 2015 | 30.11 | 30.11 | 30.11 | 30.11 | 500 | +0.00(+0.00%) |
| Jul 17, 2015 | 30.11 | 30.11 | 30.11 | 43 | +0.11(+0.37%) | |
| Jul 16, 2015 | 30.00 | 30.00 | 30.00 | 30.00 | 150 | +0.00(+0.00%) |
| Jul 15, 2015 | 30.00 | 30.00 | 30.00 | 30.00 | 463 | +0.01(+0.03%) |
| Jul 14, 2015 | 29.99 | 29.99 | 29.99 | 29.99 | 575 | +0.00(+0.00%) |
| Jul 13, 2015 | 29.98 | 29.99 | 29.98 | 29.99 | 585 | +0.24(+0.81%) |
| Jul 06, 2015 | 29.75 | 29.75 | 29.75 | 0 | -0.23(-0.77%) |
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.
