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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 02, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +0.50(+0.99%) |
| Aug 28, 2020 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) | |
| Aug 26, 2020 | 50.50 | 50.50 | 50.50 | 0 | +0.62(+1.24%) | |
| Aug 25, 2020 | 49.88 | 49.88 | 49.88 | 49.88 | 1,100 | -0.12(-0.24%) |
| Aug 24, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.00(+0.00%) |
| Aug 21, 2020 | 49.80 | 50.00 | 49.80 | 50.00 | 528 | -0.50(-0.99%) |
| Aug 20, 2020 | 49.30 | 50.50 | 49.30 | 50.50 | 200 | +0.50(+1.00%) |
| Aug 18, 2020 | 50.00 | 50.00 | 50.00 | 0 | -1.01(-1.98%) | |
| Aug 13, 2020 | 51.01 | 51.01 | 51.01 | 0 | +2.01(+4.10%) | |
| Aug 12, 2020 | 48.00 | 49.00 | 47.76 | 49.00 | 5,500 | +1.44(+3.03%) |
| Aug 10, 2020 | 47.56 | 47.56 | 47.56 | 0 | +0.31(+0.66%) | |
| Aug 07, 2020 | 47.25 | 47.25 | 47.25 | 47.25 | 103 | -0.50(-1.05%) |
| Aug 05, 2020 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 47.75 | 47.75 | 47.75 | 47.75 | 7,200 | +0.41(+0.87%) |
| Jul 23, 2020 | 47.34 | 47.34 | 47.34 | 0 | +0.04(+0.08%) | |
| Jul 20, 2020 | 47.30 | 47.30 | 47.30 | 0 | -0.79(-1.64%) | |
| Jul 16, 2020 | 48.09 | 48.09 | 48.09 | 0 | +0.79(+1.67%) | |
| Jul 15, 2020 | 47.30 | 47.30 | 47.30 | 47.30 | 500 | -0.70(-1.46%) |
| Jul 14, 2020 | 47.01 | 48.00 | 47.01 | 48.00 | 300 | -0.25(-0.52%) |
| Jul 13, 2020 | 47.00 | 48.25 | 47.00 | 48.25 | 1,300 | +1.25(+2.66%) |
| Jul 09, 2020 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) | |
| Jul 07, 2020 | 47.00 | 47.00 | 47.00 | 0 | +0.59(+1.27%) | |
| Jul 02, 2020 | 46.41 | 46.41 | 46.41 | 0 | +0.01(+0.02%) | |
| Jun 30, 2020 | 46.40 | 46.40 | 46.40 | 0 | +0.70(+1.53%) | |
| Jun 29, 2020 | 45.60 | 45.70 | 45.60 | 45.70 | 490 | +0.05(+0.11%) |
| Jun 26, 2020 | 45.65 | 45.65 | 45.65 | 58 | +0.00(+0.00%) | |
| Jun 25, 2020 | 45.65 | 45.65 | 45.65 | 45.65 | 844 | +0.90(+2.01%) |
| Jun 22, 2020 | 44.75 | 44.75 | 44.75 | 0 | +0.75(+1.70%) | |
| Jun 19, 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 220 | -1.00(-2.22%) |
| Jun 18, 2020 | 46.25 | 46.25 | 45.00 | 45.00 | 2,144 | -0.50(-1.10%) |
| Jun 17, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 300 | +0.50(+1.11%) |
| Jun 16, 2020 | 45.45 | 45.45 | 45.00 | 45.00 | 258 | +0.00(+0.00%) |
| Jun 15, 2020 | 43.75 | 45.00 | 43.75 | 45.00 | 1,600 | -0.50(-1.10%) |
| Jun 12, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 250 | +0.50(+1.11%) |
| Jun 11, 2020 | 45.25 | 45.25 | 45.00 | 45.00 | 300 | -0.50(-1.10%) |
| Jun 09, 2020 | 45.50 | 45.50 | 45.50 | 0 | +0.01(+0.02%) | |
| Jun 08, 2020 | 45.48 | 45.49 | 45.48 | 45.49 | 400 | +0.00(+0.00%) |
| Jun 05, 2020 | 43.83 | 45.49 | 43.83 | 45.49 | 1,553 | +0.99(+2.22%) |
| Jun 04, 2020 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
| Jun 03, 2020 | 44.50 | 44.50 | 44.50 | 12 | +0.00(+0.00%) | |
| Jun 02, 2020 | 45.00 | 45.50 | 44.50 | 44.50 | 400 | -0.75(-1.66%) |
| Jun 01, 2020 | 45.50 | 45.50 | 45.25 | 45.25 | 1,300 | -0.25(-0.55%) |
| May 29, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 219 | +0.00(+0.00%) |
| May 28, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 200 | +0.50(+1.11%) |
| May 27, 2020 | 45.50 | 45.50 | 45.00 | 45.00 | 1,102 | -0.25(-0.55%) |
| May 26, 2020 | 45.49 | 45.50 | 45.25 | 45.25 | 1,120 | -0.25(-0.55%) |
| May 25, 2020 | 45.00 | 45.50 | 45.00 | 45.50 | 400 | +0.80(+1.79%) |
| May 19, 2020 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 44.70 | 44.70 | 44.70 | 0 | -0.30(-0.67%) | |
| May 12, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | -0.10(-0.22%) |
| May 11, 2020 | 45.10 | 45.10 | 45.10 | 45.10 | 122 | -1.00(-2.17%) |
| May 08, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 100 | -0.79(-1.68%) |
| May 07, 2020 | 45.70 | 46.89 | 45.70 | 46.89 | 1,100 | +1.89(+4.20%) |
| May 06, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 220 | -0.80(-1.75%) |
| May 05, 2020 | 46.00 | 46.00 | 45.80 | 45.80 | 461 | +0.00(+0.00%) |
| May 01, 2020 | 45.80 | 45.80 | 45.80 | 0 | -0.70(-1.51%) | |
| Apr 29, 2020 | 46.50 | 46.50 | 46.50 | 0 | +1.50(+3.33%) | |
| Apr 28, 2020 | 45.06 | 45.06 | 45.00 | 45.00 | 1,814 | +0.00(+0.00%) |
| Apr 27, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 1,103 | +0.01(+0.02%) |
| Apr 24, 2020 | 44.99 | 44.99 | 44.99 | 44.99 | 1,100 | -0.01(-0.02%) |
| Apr 23, 2020 | 45.49 | 45.49 | 44.00 | 45.00 | 1,800 | -1.00(-2.17%) |
| Apr 21, 2020 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 46.20 | 46.20 | 46.00 | 46.00 | 600 | +0.50(+1.10%) |
| Apr 17, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 1,800 | +0.00(+0.00%) |
| Apr 16, 2020 | 44.10 | 45.50 | 44.10 | 45.50 | 1,064 | +0.00(+0.00%) |
| Apr 14, 2020 | 45.50 | 45.50 | 45.50 | 0 | +0.50(+1.11%) | |
| Apr 13, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 300 | -0.50(-1.10%) |
| Apr 09, 2020 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 45.00 | 45.50 | 43.85 | 45.50 | 2,119 | +0.60(+1.34%) |
| Apr 07, 2020 | 44.80 | 44.91 | 44.80 | 44.90 | 830 | +0.70(+1.58%) |
| Apr 06, 2020 | 42.11 | 44.20 | 41.35 | 44.20 | 1,519 | +0.30(+0.68%) |
| Apr 03, 2020 | 43.90 | 43.90 | 43.90 | 43.90 | 100 | -1.40(-3.09%) |
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.
