Clairvest Group Inc (TSX: CVG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 01, 2021 | 64.75 | 64.75 | 64.75 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 64.00 | 64.75 | 64.00 | 64.75 | 400 | +0.25(+0.39%) |
| Mar 29, 2021 | 64.50 | 64.50 | 64.50 | 0 | +1.20(+1.90%) | |
| Mar 26, 2021 | 63.30 | 63.30 | 63.30 | 63.30 | 103 | -0.70(-1.09%) |
| Mar 22, 2021 | 64.00 | 64.00 | 64.00 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 64.00 | 64.00 | 64.00 | 0 | -2.80(-4.19%) | |
| Mar 17, 2021 | 66.80 | 66.80 | 66.80 | 66.80 | 200 | -0.50(-0.74%) |
| Mar 16, 2021 | 67.30 | 67.30 | 67.30 | 67.30 | 150 | +0.70(+1.05%) |
| Mar 15, 2021 | 66.80 | 68.20 | 66.60 | 66.60 | 1,200 | +3.80(+6.05%) |
| Mar 12, 2021 | 62.80 | 62.80 | 62.80 | 62.80 | 300 | +0.39(+0.62%) |
| Mar 10, 2021 | 62.41 | 62.41 | 62.41 | 0 | +0.26(+0.42%) | |
| Mar 08, 2021 | 62.15 | 62.15 | 62.15 | 0 | +1.50(+2.47%) | |
| Mar 05, 2021 | 60.65 | 60.65 | 60.65 | 60.65 | 110 | +0.15(+0.25%) |
| Mar 03, 2021 | 60.50 | 60.50 | 60.50 | 0 | +2.10(+3.60%) | |
| Feb 26, 2021 | 58.40 | 58.40 | 58.40 | 0 | +0.70(+1.21%) | |
| Feb 25, 2021 | 56.40 | 57.70 | 56.40 | 57.70 | 1,100 | +2.06(+3.70%) |
| Feb 22, 2021 | 55.64 | 55.64 | 55.64 | 0 | -0.11(-0.20%) | |
| Feb 19, 2021 | 55.75 | 55.75 | 55.75 | 55.75 | 120 | +0.15(+0.27%) |
| Feb 17, 2021 | 55.60 | 55.60 | 55.60 | 0 | -1.40(-2.46%) | |
| Feb 16, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 200 | +0.00(+0.00%) |
| Feb 11, 2021 | 57.00 | 57.00 | 57.00 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 56.90 | 57.00 | 56.90 | 57.00 | 300 | +0.50(+0.88%) |
| Feb 09, 2021 | 56.50 | 56.50 | 56.50 | 56.50 | 100 | +0.95(+1.71%) |
| Feb 05, 2021 | 55.55 | 55.55 | 55.55 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 55.55 | 55.55 | 55.55 | 0 | +0.11(+0.20%) | |
| Feb 02, 2021 | 55.44 | 55.44 | 55.44 | 55.44 | 505 | +0.04(+0.07%) |
| Feb 01, 2021 | 56.50 | 56.50 | 55.40 | 55.40 | 739 | -0.65(-1.16%) |
| Jan 29, 2021 | 56.05 | 56.05 | 56.05 | 56.05 | 8,900 | -0.76(-1.34%) |
| Jan 27, 2021 | 56.81 | 56.81 | 56.81 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 56.81 | 56.81 | 56.81 | 0 | +0.81(+1.45%) | |
| Jan 22, 2021 | 55.91 | 56.00 | 55.91 | 56.00 | 300 | +2.10(+3.90%) |
| Jan 19, 2021 | 53.90 | 53.90 | 53.90 | 30 | +0.00(+0.00%) | |
| Jan 18, 2021 | 53.90 | 53.90 | 53.90 | 53.90 | 102 | +0.00(+0.00%) |
| Jan 15, 2021 | 53.90 | 53.90 | 53.90 | 53.90 | 413 | -1.05(-1.91%) |
| Jan 13, 2021 | 54.95 | 54.95 | 54.95 | 0 | -0.35(-0.63%) | |
| Jan 12, 2021 | 55.30 | 55.30 | 55.30 | 55.30 | 115 | +1.29(+2.39%) |
| Jan 11, 2021 | 54.01 | 54.01 | 54.01 | 25 | +0.00(+0.00%) | |
| Jan 08, 2021 | 54.01 | 54.01 | 54.01 | 54.01 | 100 | +0.01(+0.02%) |
| Jan 07, 2021 | 54.11 | 54.11 | 54.00 | 54.00 | 445 | -2.00(-3.57%) |
| Jan 06, 2021 | 59.94 | 59.94 | 56.00 | 56.00 | 705 | +2.09(+3.88%) |
| Jan 05, 2021 | 53.91 | 53.91 | 53.91 | 53.91 | 138 | +1.91(+3.67%) |
| Jan 04, 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 115 | +1.00(+1.96%) |
| Dec 31, 2020 | 51.00 | 51.00 | 51.00 | 0 | +0.90(+1.80%) | |
| Dec 30, 2020 | 50.10 | 50.10 | 50.10 | 50.10 | 397 | +0.90(+1.83%) |
| Dec 29, 2020 | 50.48 | 50.48 | 49.10 | 49.20 | 1,300 | +0.70(+1.44%) |
| Dec 23, 2020 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 48.50 | 48.50 | 48.50 | 48.50 | 400 | +0.50(+1.04%) |
| Dec 21, 2020 | 48.00 | 48.00 | 48.00 | 12 | +0.00(+0.00%) | |
| Dec 18, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | +0.00(+0.00%) |
| Dec 14, 2020 | 48.00 | 48.00 | 48.00 | 0 | -0.25(-0.52%) | |
| Dec 11, 2020 | 48.25 | 48.25 | 48.25 | 48.25 | 300 | +0.75(+1.58%) |
| Dec 10, 2020 | 48.30 | 48.30 | 47.49 | 47.50 | 1,500 | -0.50(-1.04%) |
| Dec 09, 2020 | 46.55 | 48.00 | 46.55 | 48.00 | 1,400 | -0.50(-1.03%) |
| Dec 08, 2020 | 48.50 | 48.54 | 47.40 | 48.50 | 1,670 | -0.50(-1.02%) |
| Dec 04, 2020 | 49.00 | 49.00 | 49.00 | 0 | +0.05(+0.10%) | |
| Dec 03, 2020 | 48.95 | 48.95 | 48.95 | 48.95 | 551 | +0.37(+0.76%) |
| Dec 02, 2020 | 48.58 | 48.58 | 48.58 | 48.58 | 200 | +0.83(+1.74%) |
| Nov 27, 2020 | 47.75 | 47.75 | 47.75 | 0 | -1.24(-2.53%) | |
| Nov 26, 2020 | 48.99 | 48.99 | 48.99 | 48.99 | 727 | +1.97(+4.19%) |
| Nov 25, 2020 | 47.02 | 47.02 | 47.02 | 47.02 | 235 | -1.47(-3.03%) |
| Nov 24, 2020 | 48.49 | 48.52 | 48.49 | 48.49 | 1,553 | +0.10(+0.21%) |
| Nov 20, 2020 | 48.39 | 48.39 | 48.39 | 0 | -1.50(-3.01%) | |
| Nov 17, 2020 | 49.89 | 49.89 | 49.89 | 0 | +1.24(+2.55%) | |
| Nov 16, 2020 | 48.65 | 48.65 | 48.65 | 20 | +0.00(+0.00%) | |
| Nov 13, 2020 | 48.63 | 49.35 | 48.48 | 48.65 | 500 | -0.17(-0.35%) |
| Nov 12, 2020 | 48.82 | 48.82 | 48.82 | 48.82 | 100 | -1.36(-2.71%) |
| Nov 11, 2020 | 50.20 | 50.20 | 49.00 | 50.18 | 2,500 | -0.02(-0.04%) |
| Nov 10, 2020 | 50.25 | 50.25 | 50.18 | 50.20 | 1,200 | -0.20(-0.40%) |
| Nov 09, 2020 | 50.25 | 50.50 | 50.25 | 50.40 | 1,300 | +0.40(+0.80%) |
| Nov 06, 2020 | 49.29 | 50.02 | 49.29 | 50.00 | 2,212 | -3.81(-7.08%) |
| Nov 05, 2020 | 53.70 | 53.82 | 53.51 | 53.81 | 2,433 | +0.81(+1.53%) |
| Nov 04, 2020 | 52.74 | 53.00 | 52.74 | 53.00 | 1,412 | +0.25(+0.47%) |
| Nov 03, 2020 | 52.55 | 52.75 | 52.50 | 52.75 | 517 | +0.75(+1.44%) |
| Nov 02, 2020 | 51.50 | 52.00 | 51.50 | 52.00 | 2,220 | +0.50(+0.97%) |
| Oct 30, 2020 | 50.15 | 51.50 | 50.10 | 51.50 | 776 | +3.50(+7.29%) |
| Oct 26, 2020 | 48.00 | 48.00 | 48.00 | 0 | -1.00(-2.04%) | |
| Oct 23, 2020 | 49.01 | 49.01 | 48.97 | 49.00 | 2,800 | -0.20(-0.41%) |
| Oct 21, 2020 | 49.20 | 49.20 | 49.20 | 0 | -0.10(-0.20%) | |
| Oct 19, 2020 | 49.30 | 49.30 | 49.30 | 0 | -0.70(-1.40%) | |
| Oct 16, 2020 | 50.09 | 50.12 | 50.00 | 50.00 | 625 | -1.05(-2.06%) |
| Oct 13, 2020 | 51.05 | 51.05 | 51.05 | 0 | +0.00(+0.00%) | |
| Oct 08, 2020 | 51.05 | 51.05 | 51.05 | 0 | +0.05(+0.10%) | |
| Oct 07, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 500 | -0.05(-0.10%) |
| Oct 06, 2020 | 51.05 | 51.05 | 51.05 | 51.05 | 200 | +0.00(+0.00%) |
| Oct 02, 2020 | 51.05 | 51.05 | 51.05 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 49.21 | 51.05 | 49.21 | 51.05 | 878 | +1.05(+2.10%) |
| Sep 30, 2020 | 49.99 | 50.00 | 49.99 | 50.00 | 601 | +0.06(+0.12%) |
| Sep 29, 2020 | 49.94 | 49.94 | 49.94 | 49.94 | 121 | +0.71(+1.44%) |
| Sep 28, 2020 | 49.23 | 49.23 | 49.23 | 49.23 | 100 | -0.67(-1.34%) |
| Sep 25, 2020 | 49.22 | 49.90 | 49.22 | 49.90 | 1,474 | -0.09(-0.18%) |
| Sep 24, 2020 | 49.20 | 49.99 | 49.20 | 49.99 | 2,045 | -0.01(-0.02%) |
| Sep 23, 2020 | 50.00 | 50.00 | 50.00 | 12 | +0.00(+0.00%) | |
| Sep 21, 2020 | 50.00 | 50.00 | 50.00 | 0 | -1.00(-1.96%) | |
| Sep 16, 2020 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 51.00 | 51.00 | 51.00 | 0 | +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.
