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 (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 52.30 | 52.30 | 52.30 | 0 | +0.40(+0.77%) | |
| Dec 30, 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 544 | -0.01(-0.02%) |
| Dec 27, 2019 | 52.86 | 52.87 | 51.91 | 51.91 | 377 | -2.09(-3.87%) |
| Dec 20, 2019 | 54.00 | 54.00 | 54.00 | 0 | +0.06(+0.11%) | |
| Dec 19, 2019 | 54.29 | 54.29 | 53.94 | 53.94 | 260 | +1.59(+3.04%) |
| Dec 18, 2019 | 52.34 | 52.35 | 52.01 | 52.35 | 775 | +0.35(+0.67%) |
| Dec 17, 2019 | 52.00 | 52.00 | 52.00 | 90 | +0.00(+0.00%) | |
| Dec 16, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 415 | +0.30(+0.58%) |
| Dec 13, 2019 | 51.25 | 52.69 | 51.25 | 51.70 | 569 | +0.70(+1.37%) |
| Dec 12, 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 280 | +0.35(+0.69%) |
| Dec 10, 2019 | 50.65 | 50.65 | 50.65 | 0 | +0.83(+1.67%) | |
| Dec 09, 2019 | 48.62 | 49.82 | 48.62 | 49.82 | 700 | +0.16(+0.32%) |
| Dec 06, 2019 | 49.66 | 49.66 | 49.66 | 49.66 | 280 | -0.35(-0.70%) |
| Dec 05, 2019 | 49.32 | 50.01 | 49.32 | 50.01 | 1,106 | +0.03(+0.06%) |
| Dec 04, 2019 | 50.00 | 50.00 | 49.98 | 49.98 | 800 | +0.02(+0.04%) |
| Dec 03, 2019 | 49.97 | 49.97 | 49.96 | 49.96 | 200 | -0.35(-0.70%) |
| Dec 02, 2019 | 51.99 | 51.99 | 50.31 | 50.31 | 6,000 | -0.74(-1.45%) |
| Nov 28, 2019 | 51.05 | 51.05 | 51.05 | 0 | +0.01(+0.02%) | |
| Nov 27, 2019 | 50.50 | 51.08 | 50.50 | 51.04 | 1,550 | +0.54(+1.07%) |
| Nov 26, 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.50(+1.00%) |
| Nov 25, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 1,625 | +0.25(+0.50%) |
| Nov 21, 2019 | 49.75 | 49.75 | 49.75 | 0 | -0.75(-1.49%) | |
| Nov 18, 2019 | 50.50 | 50.50 | 50.50 | 0 | +0.50(+1.00%) | |
| Nov 15, 2019 | 50.15 | 50.40 | 50.00 | 50.00 | 1,010 | +0.30(+0.60%) |
| Nov 14, 2019 | 49.70 | 49.70 | 49.70 | 80 | +0.00(+0.00%) | |
| Nov 13, 2019 | 49.69 | 49.70 | 49.69 | 49.70 | 1,160 | -0.05(-0.10%) |
| Nov 08, 2019 | 49.75 | 49.75 | 49.75 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 49.77 | 49.77 | 49.16 | 49.75 | 2,382 | -0.01(-0.02%) |
| Nov 06, 2019 | 51.00 | 51.00 | 49.76 | 49.76 | 1,295 | -0.99(-1.95%) |
| Nov 05, 2019 | 50.50 | 50.75 | 50.50 | 50.75 | 425 | +0.75(+1.50%) |
| Nov 01, 2019 | 50.00 | 50.00 | 50.00 | 0 | -0.87(-1.71%) | |
| Oct 31, 2019 | 50.87 | 50.87 | 50.87 | 50.87 | 100 | +0.27(+0.53%) |
| Oct 30, 2019 | 50.59 | 50.60 | 50.59 | 50.60 | 200 | +0.35(+0.70%) |
| Oct 29, 2019 | 51.00 | 51.00 | 50.25 | 50.25 | 800 | -0.25(-0.50%) |
| Oct 28, 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.23(+0.46%) |
| Oct 24, 2019 | 50.27 | 50.27 | 50.27 | 0 | -0.48(-0.95%) | |
| Oct 22, 2019 | 50.75 | 50.75 | 50.75 | 0 | +0.50(+1.00%) | |
| Oct 21, 2019 | 50.25 | 50.25 | 50.25 | 50 | +0.00(+0.00%) | |
| Oct 15, 2019 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 50.25 | 50.25 | 50.25 | 0 | +0.15(+0.30%) | |
| Oct 09, 2019 | 50.10 | 50.10 | 50.10 | 0 | +0.10(+0.20%) | |
| Oct 08, 2019 | 50.41 | 50.41 | 50.00 | 50.00 | 215 | -0.83(-1.63%) |
| Oct 07, 2019 | 50.83 | 50.83 | 50.83 | 50.83 | 200 | +0.42(+0.83%) |
| Oct 04, 2019 | 50.41 | 50.41 | 50.41 | 50.41 | 500 | +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.
