Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2014 | 23.10 | 23.10 | 23.10 | 71 | -0.11(-0.47%) | |
| Jul 30, 2014 | 23.30 | 23.30 | 23.21 | 23.21 | 4,869 | -0.05(-0.21%) |
| Jul 28, 2014 | 23.26 | 69 | +0.00(+0.00%) | |||
| Jul 25, 2014 | 23.25 | 23.26 | 23.25 | 23.26 | 669 | -0.09(-0.39%) |
| Jul 22, 2014 | 23.35 | 23.35 | 69 | +0.00(+0.00%) | ||
| Jul 18, 2014 | 23.35 | 23.35 | 69 | +0.00(+0.00%) | ||
| Jul 17, 2014 | 23.28 | 23.35 | 23.28 | 23.35 | 4,970 | +0.20(+0.86%) |
| Jul 16, 2014 | 23.15 | 23.15 | 23.15 | 23.15 | 1,669 | +0.10(+0.43%) |
| Jul 15, 2014 | 23.05 | 23.05 | 23.05 | 23.05 | 169 | +0.00(+0.00%) |
| Jul 14, 2014 | 23.10 | 23.10 | 23.05 | 23.05 | 1,070 | +0.05(+0.22%) |
| Jul 11, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 150 | +0.04(+0.17%) |
| Jul 10, 2014 | 23.01 | 23.01 | 22.96 | 22.96 | 2,600 | +0.00(+0.00%) |
| Jul 09, 2014 | 22.98 | 22.98 | 22.96 | 22.96 | 650 | -0.33(-1.42%) |
| Jul 08, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 200 | +0.00(+0.00%) |
| Jul 07, 2014 | 23.25 | 23.29 | 23.25 | 23.29 | 400 | -0.01(-0.04%) |
| Jul 04, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 300 | -0.05(-0.21%) |
| Jul 03, 2014 | 23.35 | 23.35 | 23.35 | 23.35 | 310 | -0.05(-0.21%) |
| Jul 02, 2014 | 23.49 | 23.49 | 23.40 | 23.40 | 1,200 | +0.05(+0.21%) |
| Jun 30, 2014 | 23.35 | 23.35 | 23.35 | 0 | -0.14(-0.60%) | |
| Jun 27, 2014 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | +0.25(+1.08%) |
| Jun 26, 2014 | 23.23 | 23.24 | 23.23 | 23.24 | 600 | -0.34(-1.44%) |
| Jun 25, 2014 | 23.30 | 23.58 | 22.81 | 23.58 | 2,804 | -0.01(-0.04%) |
| Jun 24, 2014 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.28(+1.20%) |
| Jun 23, 2014 | 23.51 | 23.51 | 23.31 | 23.31 | 1,500 | -0.29(-1.23%) |
| Jun 20, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 1,900 | +0.05(+0.21%) |
| Jun 18, 2014 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) | |
| Jun 17, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | +0.00(+0.00%) |
| Jun 16, 2014 | 23.53 | 23.55 | 23.53 | 23.55 | 500 | +0.03(+0.13%) |
| Jun 13, 2014 | 23.55 | 23.55 | 23.51 | 23.52 | 3,700 | -0.03(-0.13%) |
| Jun 12, 2014 | 23.61 | 23.61 | 23.55 | 23.55 | 1,600 | -0.06(-0.25%) |
| Jun 11, 2014 | 23.61 | 23.61 | 23.61 | 23.61 | 450 | -0.19(-0.80%) |
| Jun 09, 2014 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | -0.09(-0.38%) |
| Jun 05, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | +0.08(+0.34%) |
| Jun 04, 2014 | 23.75 | 23.89 | 23.75 | 23.81 | 2,434 | +0.07(+0.29%) |
| Jun 03, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 5,400 | +0.19(+0.81%) |
| Jun 02, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 100 | +0.19(+0.81%) |
| May 30, 2014 | 23.37 | 23.37 | 23.36 | 23.36 | 200 | -0.19(-0.81%) |
| May 29, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 100 | +0.00(+0.00%) |
| May 28, 2014 | 23.40 | 23.55 | 23.40 | 23.55 | 43,300 | +0.05(+0.21%) |
| May 26, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | -0.25(-1.05%) |
| May 14, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
| May 13, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.39(+1.67%) |
| May 12, 2014 | 23.37 | 23.37 | 23.36 | 23.36 | 380 | -0.39(-1.64%) |
| May 02, 2014 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| May 01, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 850 | +0.00(+0.00%) |
| Apr 30, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.02(+0.08%) |
| Apr 29, 2014 | 23.56 | 23.73 | 23.56 | 23.73 | 400 | +0.42(+1.80%) |
| Apr 28, 2014 | 23.75 | 23.75 | 23.31 | 23.31 | 600 | -0.44(-1.85%) |
| Apr 25, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.15(+0.64%) |
| Apr 24, 2014 | 23.52 | 23.61 | 23.52 | 23.60 | 1,700 | -0.15(-0.63%) |
| Apr 22, 2014 | 23.75 | 23.75 | 23.75 | 0 | +0.50(+2.15%) | |
| Apr 21, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 1,000 | +0.01(+0.04%) |
| Apr 17, 2014 | 23.24 | 23.24 | 23.24 | 0 | -0.77(-3.21%) | |
| Apr 09, 2014 | 24.01 | 24.01 | 24.01 | 0 | -0.23(-0.95%) | |
| Apr 07, 2014 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) | |
| Apr 01, 2014 | 24.24 | 24.24 | 24.24 | 0 | +0.34(+1.42%) | |
| Mar 31, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 1,050 | +0.28(+1.19%) |
| Mar 28, 2014 | 23.62 | 23.62 | 23.62 | 23.62 | 275 | -0.08(-0.34%) |
| Mar 21, 2014 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
| Mar 20, 2014 | 23.72 | 23.72 | 23.70 | 23.70 | 1,400 | -0.20(-0.84%) |
| Mar 19, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | +0.30(+1.27%) |
| Mar 11, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | -0.10(-0.42%) |
| Mar 10, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 16,028 | +0.00(+0.00%) |
| Mar 07, 2014 | 23.59 | 23.70 | 23.59 | 23.70 | 3,300 | +0.11(+0.47%) |
| Mar 06, 2014 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.02(+0.08%) |
| Mar 03, 2014 | 23.57 | 23.57 | 23.57 | 0 | +0.56(+2.43%) | |
| Feb 27, 2014 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -0.20(-0.86%) |
| Feb 25, 2014 | 23.21 | 23.21 | 23.21 | 23.21 | 60 | -0.31(-1.32%) |
| Feb 24, 2014 | 23.60 | 23.60 | 23.52 | 23.52 | 620 | -0.08(-0.34%) |
| Feb 21, 2014 | 23.65 | 23.65 | 23.59 | 23.60 | 800 | -0.10(-0.42%) |
| Feb 19, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.09(+0.38%) |
| Feb 13, 2014 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | -0.04(-0.17%) |
| Feb 07, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.05(-0.21%) |
| Feb 05, 2014 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
| Feb 04, 2014 | 23.71 | 23.71 | 23.70 | 23.70 | 800 | -0.25(-1.04%) |
| Feb 03, 2014 | 23.70 | 23.95 | 23.70 | 23.95 | 1,900 | +0.21(+0.88%) |
| Jan 27, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.00(+0.00%) |
| Jan 23, 2014 | 23.74 | 23.74 | 23.74 | 0 | +0.14(+0.59%) | |
| Jan 21, 2014 | 23.60 | 23.60 | 23.60 | 0 | -0.14(-0.59%) | |
| Jan 20, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 500 | +0.01(+0.04%) |
| Jan 14, 2014 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.24(+1.02%) |
| Jan 10, 2014 | 23.49 | 23.49 | 23.49 | 30 | +0.00(+0.00%) | |
| Jan 07, 2014 | 23.49 | 23.49 | 23.49 | 0 | +0.25(+1.08%) | |
| Jan 06, 2014 | 23.24 | 23.24 | 23.24 | 23.24 | 1,600 | +0.03(+0.13%) |
| Jan 02, 2014 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | +0.20(+0.87%) |
| Dec 30, 2013 | 23.01 | 23.01 | 23.01 | 0 | -0.10(-0.43%) | |
| Dec 24, 2013 | 23.11 | 23.11 | 23.11 | 0 | +0.19(+0.83%) | |
| Dec 18, 2013 | 22.92 | 22.92 | 22.92 | 0 | -0.07(-0.30%) | |
| Dec 12, 2013 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) | |
| Dec 11, 2013 | 22.99 | 22.99 | 22.86 | 22.99 | 1,100 | +0.13(+0.57%) |
| Dec 09, 2013 | 22.86 | 22.86 | 22.86 | 0 | +0.01(+0.04%) | |
| Dec 06, 2013 | 22.80 | 22.85 | 22.80 | 22.85 | 4,200 | +0.05(+0.22%) |
| Dec 05, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 1,295 | +0.00(+0.00%) |
| Dec 02, 2013 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Nov 29, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 600 | +0.30(+1.33%) |
| Nov 26, 2013 | 22.50 | 22.50 | 22.50 | 0 | +0.10(+0.45%) | |
| Nov 22, 2013 | 22.40 | 22.40 | 22.40 | 0 | +0.20(+0.90%) | |
| Nov 21, 2013 | 22.20 | 22.40 | 22.20 | 22.20 | 5,800 | +0.01(+0.05%) |
| Nov 20, 2013 | 22.19 | 22.20 | 22.19 | 22.19 | 400 | +0.04(+0.18%) |
| Nov 19, 2013 | 22.20 | 22.25 | 22.10 | 22.15 | 3,200 | -0.10(-0.45%) |
| Nov 18, 2013 | 22.25 | 22.25 | 22.24 | 22.25 | 2,100 | +0.24(+1.09%) |
| Nov 15, 2013 | 22.31 | 22.31 | 22.01 | 22.01 | 750 | -0.24(-1.08%) |
| Nov 14, 2013 | 22.27 | 22.27 | 22.25 | 22.25 | 1,500 | +0.00(+0.00%) |
| Nov 05, 2013 | 22.25 | 22.25 | 22.25 | 0 | -0.25(-1.11%) | |
| Nov 04, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 1,450 | +0.00(+0.00%) |
| Nov 01, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 1,000 | -0.39(-1.70%) |
| Oct 31, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 700 | +0.00(+0.00%) |
| Oct 30, 2013 | 22.26 | 22.89 | 22.26 | 22.89 | 300 | +0.14(+0.62%) |
| Oct 28, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
| Oct 25, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 1,700 | -0.14(-0.61%) |
| Oct 24, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 900 | +0.14(+0.62%) |
| Oct 22, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.30(+1.34%) | |
| Oct 21, 2013 | 22.45 | 22.45 | 22.45 | 22.45 | 1,700 | +0.00(+0.00%) |
| Oct 18, 2013 | 22.44 | 22.45 | 22.44 | 22.45 | 1,400 | +0.45(+2.05%) |
| Oct 11, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.10(-0.45%) | |
| Oct 10, 2013 | 22.00 | 22.10 | 21.84 | 22.10 | 13,250 | -0.35(-1.56%) |
| Oct 04, 2013 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) | |
| Oct 03, 2013 | 22.45 | 22.45 | 22.45 | 22.45 | 400 | +0.00(+0.00%) |
| Oct 01, 2013 | 22.45 | 22.45 | 22.45 | 0 | +0.10(+0.45%) | |
| Sep 30, 2013 | 22.35 | 22.35 | 22.35 | 22.35 | 1,300 | +0.10(+0.45%) |
| Sep 27, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 1,000 | +0.25(+1.14%) |
| Sep 26, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 250 | +0.00(+0.00%) |
| Sep 23, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.25(+1.15%) |
| Sep 11, 2013 | 21.75 | 21.75 | 21.75 | 0 | +0.25(+1.16%) | |
| Sep 09, 2013 | 21.50 | 21.50 | 21.50 | 0 | -0.05(-0.23%) | |
| Sep 05, 2013 | 21.55 | 21.55 | 21.55 | 0 | +0.05(+0.23%) | |
| Sep 04, 2013 | 21.54 | 21.54 | 21.45 | 21.50 | 1,350 | +0.45(+2.14%) |
| Aug 30, 2013 | 21.05 | 21.05 | 21.05 | 0 | -0.02(-0.09%) | |
| Aug 29, 2013 | 21.07 | 21.07 | 21.07 | 21.07 | 200 | +0.24(+1.15%) |
| Aug 28, 2013 | 21.78 | 21.78 | 20.83 | 20.83 | 37,060 | -1.15(-5.23%) |
| Aug 27, 2013 | 21.98 | 21.98 | 21.98 | 21.98 | 2,800 | +0.00(+0.00%) |
| Aug 26, 2013 | 22.74 | 22.74 | 21.97 | 21.98 | 11,800 | +0.03(+0.14%) |
| Aug 23, 2013 | 21.95 | 21.95 | 21.95 | 21.95 | 200 | +0.45(+2.09%) |
| Aug 22, 2013 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.00(+0.00%) |
| Aug 21, 2013 | 21.51 | 21.51 | 21.50 | 21.50 | 400 | -0.25(-1.15%) |
| Aug 20, 2013 | 21.65 | 21.76 | 21.65 | 21.75 | 1,250 | +0.00(+0.00%) |
| Aug 14, 2013 | 21.75 | 21.75 | 21.75 | 0 | +0.01(+0.05%) | |
| Aug 12, 2013 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) | |
| Aug 02, 2013 | 21.74 | 21.74 | 21.74 | 0 | +0.44(+2.07%) |
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.
