Clairvest Group Inc (TSX: CVG )
73.80
+1.79
(+2.49%)
Streaming Delayed Price
Updated: 10:32 AM EDT, May 10, 2024
Add to My Watchlist
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%) |
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.
