Clairvest Group Inc (TSX: CVG )
71.29
+0.55
(+0.78%)
Streaming Delayed Price
Updated: 12:56 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 51.25 | 51.25 | 51.25 | 0 | +0.25(+0.49%) | |
| Jun 27, 2019 | 50.70 | 51.30 | 50.70 | 51.00 | 500 | +1.49(+3.01%) |
| Jun 26, 2019 | 49.52 | 49.52 | 49.51 | 49.51 | 200 | -0.35(-0.70%) |
| Jun 25, 2019 | 49.86 | 49.86 | 49.86 | 49.86 | 130 | -0.34(-0.68%) |
| Jun 24, 2019 | 50.56 | 50.56 | 50.20 | 50.20 | 364 | -1.05(-2.05%) |
| Jun 18, 2019 | 51.25 | 51.25 | 51.25 | 0 | +1.25(+2.50%) | |
| Jun 14, 2019 | 50.00 | 50.00 | 50.00 | 0 | +0.20(+0.40%) | |
| Jun 12, 2019 | 49.80 | 49.80 | 49.80 | 0 | +1.80(+3.75%) | |
| Jun 07, 2019 | 48.00 | 48.00 | 48.00 | 0 | +0.76(+1.61%) | |
| Jun 05, 2019 | 47.24 | 47.24 | 47.24 | 0 | -0.14(-0.30%) | |
| Jun 04, 2019 | 47.59 | 47.59 | 47.36 | 47.38 | 3,000 | -0.55(-1.15%) |
| May 30, 2019 | 47.93 | 47.93 | 47.93 | 0 | -0.41(-0.85%) | |
| May 28, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.34(+0.71%) | |
| May 23, 2019 | 48.00 | 48.00 | 47.99 | 48.00 | 1,100 | +0.65(+1.37%) |
| May 21, 2019 | 47.35 | 47.35 | 47.35 | 0 | +0.12(+0.25%) | |
| May 16, 2019 | 47.23 | 47.23 | 47.23 | 0 | -0.02(-0.04%) | |
| May 15, 2019 | 47.25 | 47.25 | 47.25 | 47.25 | 200 | +0.01(+0.02%) |
| May 14, 2019 | 47.21 | 47.24 | 47.21 | 47.24 | 414 | +0.03(+0.06%) |
| May 09, 2019 | 47.21 | 47.21 | 47.21 | 0 | -0.04(-0.08%) | |
| May 08, 2019 | 47.30 | 47.30 | 47.25 | 47.25 | 10,150 | -0.55(-1.15%) |
| May 07, 2019 | 47.30 | 47.80 | 47.30 | 47.80 | 2,800 | +0.05(+0.10%) |
| May 03, 2019 | 47.75 | 47.75 | 47.75 | 0 | +0.45(+0.95%) | |
| May 02, 2019 | 48.00 | 48.00 | 47.30 | 47.30 | 469 | -0.21(-0.44%) |
| May 01, 2019 | 48.00 | 48.00 | 47.51 | 47.51 | 300 | -0.25(-0.52%) |
| Apr 30, 2019 | 47.77 | 47.77 | 47.76 | 47.76 | 400 | +0.16(+0.34%) |
| Apr 29, 2019 | 47.75 | 47.75 | 47.60 | 47.60 | 1,600 | -0.16(-0.34%) |
| Apr 24, 2019 | 47.76 | 47.76 | 47.76 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 47.76 | 47.76 | 47.76 | 47.76 | 100 | +0.01(+0.02%) |
| Apr 18, 2019 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 125 | +0.00(+0.00%) |
| Apr 16, 2019 | 47.75 | 47.86 | 47.75 | 47.75 | 940 | -0.25(-0.52%) |
| Apr 11, 2019 | 48.00 | 48.00 | 48.00 | 0 | -0.25(-0.52%) | |
| Apr 10, 2019 | 48.25 | 48.25 | 48.25 | 87 | +0.00(+0.00%) | |
| Apr 09, 2019 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.00(+0.00%) |
| Apr 08, 2019 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.00(+0.00%) |
| Apr 05, 2019 | 48.44 | 48.45 | 48.10 | 48.25 | 900 | +0.25(+0.52%) |
| Apr 04, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 275 | +0.00(+0.00%) |
| Apr 03, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 400 | +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.
