Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clairvest Group Inc (TSX: CVG )

70.00 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.77 47.77 47.76 47.76 400 +0.16(+0.34%)
Apr 29, 2019 47.75 47.75 47.60 47.60 1,600 -0.16(-0.34%)
Apr 24, 2019 47.76 47.76 47.76 0 +0.00(+0.00%)
Apr 23, 2019 47.76 47.76 47.76 47.76 100 +0.01(+0.02%)
Apr 18, 2019 47.75 47.75 47.75 0 +0.00(+0.00%)
Apr 17, 2019 47.75 47.75 47.75 47.75 125 +0.00(+0.00%)
Apr 16, 2019 47.75 47.86 47.75 47.75 940 -0.25(-0.52%)
Apr 11, 2019 48.00 48.00 48.00 0 -0.25(-0.52%)
Apr 10, 2019 48.25 48.25 48.25 87 +0.00(+0.00%)
Apr 09, 2019 48.25 48.25 48.25 48.25 100 +0.00(+0.00%)
Apr 08, 2019 48.25 48.25 48.25 48.25 100 +0.00(+0.00%)
Apr 05, 2019 48.44 48.45 48.10 48.25 900 +0.25(+0.52%)
Apr 04, 2019 48.00 48.00 48.00 48.00 275 +0.00(+0.00%)
Apr 03, 2019 48.00 48.00 48.00 48.00 400 +0.00(+0.00%)
Apr 02, 2019 48.01 48.01 48.00 48.00 200 +0.25(+0.52%)
Mar 28, 2019 47.75 47.75 47.75 0 +0.25(+0.53%)
Mar 27, 2019 47.50 47.50 47.50 15 +0.00(+0.00%)
Mar 21, 2019 47.50 47.50 47.50 0 -0.75(-1.55%)
Mar 19, 2019 48.25 48.25 48.25 0 -0.24(-0.49%)
Mar 18, 2019 48.49 48.49 48.49 50 +0.00(+0.00%)
Mar 14, 2019 48.49 48.49 48.49 0 +0.24(+0.50%)
Mar 12, 2019 48.25 48.25 48.25 0 -0.15(-0.31%)
Mar 11, 2019 48.49 48.49 48.40 48.40 561 -0.09(-0.19%)
Mar 08, 2019 48.49 48.49 48.49 48.49 200 -0.01(-0.02%)
Mar 07, 2019 48.50 48.50 48.50 48.50 100 +0.40(+0.83%)
Mar 05, 2019 48.10 48.10 48.10 0 -0.90(-1.84%)
Mar 04, 2019 49.00 49.00 49.00 20 +0.00(+0.00%)
Mar 01, 2019 49.31 49.31 49.00 49.00 900 -1.00(-2.00%)
Feb 27, 2019 50.00 50.00 50.00 0 +0.00(+0.00%)
Feb 26, 2019 50.00 50.00 50.00 50.00 200 +0.00(+0.00%)
Feb 22, 2019 50.00 50.00 50.00 0 +0.00(+0.00%)
Feb 21, 2019 50.01 50.01 50.00 50.00 930 +0.00(+0.00%)
Feb 20, 2019 49.66 50.00 49.66 50.00 568 +0.00(+0.00%)
Feb 19, 2019 50.00 50.00 50.00 50.00 3,000 +0.30(+0.60%)
Feb 13, 2019 49.70 49.70 49.70 0 +0.66(+1.35%)
Feb 08, 2019 49.04 49.04 49.04 0 +0.94(+1.95%)
Feb 06, 2019 48.10 48.10 48.10 0 -0.60(-1.23%)
Feb 05, 2019 48.11 48.70 48.00 48.70 900 -0.31(-0.63%)
Feb 04, 2019 50.53 50.53 49.01 49.01 1,420 -1.24(-2.47%)
Jan 31, 2019 50.25 50.25 50.25 0 +0.25(+0.50%)
Jan 30, 2019 50.00 50.00 50.00 50.00 500 -0.25(-0.50%)
Jan 29, 2019 50.25 50.25 50.25 50.25 130 +0.00(+0.00%)
Jan 28, 2019 50.25 50.25 50.25 50.25 1,610 -0.23(-0.46%)
Jan 25, 2019 50.48 50.48 50.48 4 +0.00(+0.00%)
Jan 24, 2019 50.48 50.48 50.48 50.48 330 +0.24(+0.48%)
Jan 22, 2019 50.24 50.24 50.24 0 +0.00(+0.00%)
Jan 21, 2019 50.58 50.58 50.24 50.24 300 -0.01(-0.02%)
Jan 18, 2019 50.00 50.89 50.00 50.25 1,350 +0.75(+1.52%)
Jan 16, 2019 49.50 49.50 49.50 0 +1.26(+2.61%)
Jan 15, 2019 48.23 48.24 48.23 48.24 200 +0.35(+0.73%)
Jan 11, 2019 47.89 47.89 47.89 0 +0.34(+0.72%)
Jan 10, 2019 47.89 47.90 47.55 47.55 350 +0.00(+0.00%)
Jan 09, 2019 46.69 47.55 46.69 47.55 1,200 +1.20(+2.59%)
Jan 08, 2019 45.30 46.35 45.30 46.35 309 +0.90(+1.98%)
Jan 03, 2019 45.45 45.45 45.45 0 -0.35(-0.76%)
Jan 02, 2019 45.34 45.80 45.34 45.80 720 +0.80(+1.78%)
Dec 31, 2018 45.00 45.00 45.00 0 +0.50(+1.12%)
Dec 28, 2018 44.70 44.70 44.50 44.50 458 +0.25(+0.56%)
Dec 27, 2018 45.00 45.00 44.25 44.25 1,190 -1.50(-3.28%)
Dec 24, 2018 45.75 45.75 45.75 0 -0.05(-0.11%)
Dec 21, 2018 45.80 45.80 45.80 45.80 160 +0.35(+0.77%)
Dec 20, 2018 45.99 46.00 45.45 45.45 11,300 -0.65(-1.41%)
Dec 18, 2018 46.10 46.10 46.10 0 +0.00(+0.00%)
Dec 17, 2018 46.10 46.10 46.10 46.10 280 -0.40(-0.86%)
Dec 14, 2018 46.68 46.68 46.50 46.50 400 -0.52(-1.11%)
Dec 13, 2018 47.00 47.36 47.00 47.02 1,026 -0.14(-0.30%)
Dec 11, 2018 47.16 47.16 47.16 47.16 100 -0.24(-0.51%)
Dec 10, 2018 47.40 47.40 47.40 75 +0.00(+0.00%)
Dec 06, 2018 47.40 47.40 47.40 0 +0.00(+0.00%)
Dec 04, 2018 47.40 47.40 47.40 0 -0.35(-0.73%)
Dec 03, 2018 47.48 47.75 47.48 47.75 600 +1.75(+3.80%)
Nov 30, 2018 45.34 46.04 45.34 46.00 300 +1.00(+2.22%)
Nov 29, 2018 44.90 45.00 44.90 45.00 2,600 +0.00(+0.00%)
Nov 28, 2018 45.04 45.04 44.99 45.00 21,750 +0.30(+0.67%)
Nov 27, 2018 44.31 44.70 44.31 44.70 2,100 -0.05(-0.11%)
Nov 26, 2018 44.49 44.75 44.49 44.75 1,300 -0.26(-0.58%)
Nov 23, 2018 45.01 45.01 45.01 14 +0.00(+0.00%)
Nov 19, 2018 45.01 45.01 45.01 0 -0.49(-1.08%)
Nov 16, 2018 44.99 45.50 44.80 45.50 2,006 +0.66(+1.47%)
Nov 15, 2018 44.66 44.84 44.50 44.84 470 -0.16(-0.36%)
Nov 14, 2018 45.49 45.50 45.00 45.00 2,400 -0.20(-0.44%)
Nov 13, 2018 45.20 45.20 45.20 45.20 100 +0.70(+1.57%)
Nov 12, 2018 44.50 44.50 44.50 44.50 100 +0.35(+0.79%)
Nov 09, 2018 45.50 45.50 44.13 44.15 551 -1.90(-4.13%)
Nov 08, 2018 46.70 46.70 46.01 46.05 700 -0.95(-2.02%)
Nov 07, 2018 47.00 47.00 47.00 76 +0.00(+0.00%)
Nov 06, 2018 46.99 47.00 46.99 47.00 271 +0.20(+0.43%)
Nov 02, 2018 46.80 46.80 46.80 0 -0.19(-0.40%)
Nov 01, 2018 46.99 46.99 46.99 46.99 339 +0.46(+0.99%)
Oct 31, 2018 46.54 46.54 46.53 46.53 200 -0.35(-0.75%)
Oct 30, 2018 46.89 46.90 46.88 46.88 475 +0.23(+0.49%)
Oct 29, 2018 46.65 46.65 46.65 21 +0.00(+0.00%)
Oct 26, 2018 46.65 46.65 46.65 1 +0.00(+0.00%)
Oct 25, 2018 46.65 46.65 46.64 46.65 1,100 +0.35(+0.76%)
Oct 24, 2018 46.30 46.30 46.30 46.30 1,003 -0.29(-0.62%)
Oct 23, 2018 45.56 46.59 43.55 46.59 1,550 +0.50(+1.08%)
Oct 22, 2018 46.10 46.10 46.09 46.09 200 -0.71(-1.52%)
Oct 19, 2018 46.50 46.80 46.50 46.80 869 +0.00(+0.00%)
Oct 16, 2018 46.80 46.80 46.80 0 +0.00(+0.00%)
Oct 15, 2018 46.79 46.80 46.79 46.80 400 +0.30(+0.65%)
Oct 12, 2018 43.47 46.50 43.47 46.50 1,714 +1.41(+3.13%)
Oct 11, 2018 46.78 46.81 45.09 45.09 5,825 -1.91(-4.06%)
Oct 10, 2018 47.51 47.51 47.00 47.00 2,270 -0.65(-1.36%)
Oct 09, 2018 47.65 47.65 47.62 47.65 2,050 -0.35(-0.73%)
Oct 04, 2018 48.00 48.00 48.00 0 -0.50(-1.03%)
Oct 01, 2018 48.50 48.50 48.50 0 -0.49(-1.00%)
Sep 25, 2018 48.99 48.99 48.99 0 -0.21(-0.43%)
Sep 24, 2018 49.75 49.75 49.20 49.20 1,309 +1.55(+3.25%)
Sep 19, 2018 47.65 47.65 47.65 0 -1.35(-2.76%)
Sep 18, 2018 48.26 49.00 48.25 49.00 1,000 +0.75(+1.55%)
Sep 17, 2018 49.30 49.30 48.25 48.25 364 -1.00(-2.03%)
Sep 14, 2018 49.50 49.50 49.25 49.25 200 +0.84(+1.74%)
Sep 13, 2018 48.41 48.41 48.41 48.41 100 -0.10(-0.21%)
Sep 12, 2018 48.51 48.51 48.51 48.51 100 -0.68(-1.38%)
Sep 11, 2018 48.00 49.95 48.00 49.19 6,850 -0.81(-1.62%)
Sep 10, 2018 50.00 50.00 50.00 50.00 1,000 +0.00(+0.00%)
Sep 06, 2018 50.00 50.00 50.00 0 +0.00(+0.00%)
Sep 05, 2018 50.01 50.01 50.00 50.00 2,700 -1.00(-1.96%)
Sep 04, 2018 50.99 51.00 50.99 51.00 200 +0.00(+0.00%)
Aug 31, 2018 51.00 51.00 51.00 0 +0.50(+0.99%)
Aug 30, 2018 50.51 50.51 50.50 50.50 370 +0.00(+0.00%)
Aug 27, 2018 50.50 50.50 50.50 0 -0.50(-0.98%)
Aug 21, 2018 51.00 51.00 51.00 0 +0.75(+1.49%)
Aug 20, 2018 50.50 50.50 50.25 50.25 275 -0.75(-1.47%)
Aug 16, 2018 51.00 51.00 51.00 0 -0.50(-0.97%)
Aug 15, 2018 50.99 51.50 50.99 51.50 440 +1.50(+3.00%)
Aug 14, 2018 51.00 51.00 50.00 50.00 5,100 -1.75(-3.38%)
Aug 13, 2018 51.74 51.75 51.74 51.75 300 +1.75(+3.50%)
Aug 09, 2018 50.00 50.00 50.00 0 +0.49(+0.99%)
Aug 08, 2018 49.51 49.51 49.51 34 +0.00(+0.00%)
Aug 07, 2018 49.99 50.01 49.51 49.51 9,600 +0.01(+0.02%)
Aug 03, 2018 49.50 49.50 49.50 0 +0.00(+0.00%)
Aug 02, 2018 49.50 49.50 49.50 50 +0.00(+0.00%)
Aug 01, 2018 49.44 49.50 49.44 49.50 500 +0.05(+0.10%)
Jul 31, 2018 49.45 49.45 49.45 49.45 200 -0.05(-0.10%)
Jul 30, 2018 49.50 49.50 49.50 49.50 200 +0.01(+0.02%)
Jul 27, 2018 49.49 49.49 49.49 49.49 100 -0.51(-1.02%)
Jul 24, 2018 50.00 50.00 50.00 0 +2.35(+4.93%)
Jul 23, 2018 47.65 47.65 47.65 47.65 1,020 +0.00(+0.00%)
Jul 20, 2018 47.66 47.66 47.65 47.65 500 -0.15(-0.31%)
Jul 17, 2018 47.80 47.80 47.80 42 +0.29(+0.61%)
Jul 13, 2018 47.51 47.51 47.51 0 -0.99(-2.04%)
Jul 12, 2018 48.50 48.50 48.50 48.50 100 +0.00(+0.00%)
Jul 10, 2018 48.50 48.50 48.50 18 +1.00(+2.11%)
Jul 09, 2018 47.51 47.51 47.50 47.50 600 -0.49(-1.02%)
Jul 05, 2018 47.99 47.99 47.99 50 +0.00(+0.00%)
Jul 03, 2018 47.99 47.99 47.99 0 +0.74(+1.57%)
Jun 28, 2018 47.25 47.25 47.25 0 +0.24(+0.51%)
Jun 27, 2018 47.01 47.01 47.00 47.01 1,540 -0.98(-2.04%)
Jun 26, 2018 47.99 47.99 47.99 47.99 200 +1.99(+4.33%)
Jun 22, 2018 46.00 46.00 46.00 0 +0.75(+1.66%)
Jun 21, 2018 45.26 45.26 45.25 45.25 260 -0.74(-1.61%)
Jun 18, 2018 45.99 45.99 45.99 0 -0.01(-0.02%)
Jun 14, 2018 46.00 46.00 46.00 0 +0.01(+0.02%)
Jun 13, 2018 45.01 45.99 45.00 45.99 3,050 +0.99(+2.20%)
Jun 12, 2018 45.01 45.01 45.00 45.00 1,300 +0.00(+0.00%)
Jun 08, 2018 45.00 45.00 45.00 0 +0.00(+0.00%)
Jun 07, 2018 45.00 45.00 45.00 45.00 200 -1.00(-2.17%)
Jun 06, 2018 46.00 46.00 46.00 46.00 1,300 +0.00(+0.00%)
Jun 04, 2018 46.00 46.00 46.00 30 +0.00(+0.00%)
May 29, 2018 46.00 46.00 46.00 0 -1.00(-2.13%)
May 28, 2018 47.00 47.00 47.00 47.00 163 +0.00(+0.00%)
May 24, 2018 47.00 47.00 47.00 0 +1.25(+2.73%)
May 23, 2018 45.70 45.75 45.70 45.75 501 +0.00(+0.00%)
May 22, 2018 45.74 45.75 45.74 45.75 300 +0.00(+0.00%)
May 18, 2018 45.75 45.75 45.75 0 +0.00(+0.00%)
May 16, 2018 45.75 45.75 45.75 0 +1.12(+2.52%)
May 15, 2018 44.62 44.62 44.62 44.62 150 -0.62(-1.38%)
May 14, 2018 45.25 45.25 45.25 45.25 375 +0.25(+0.56%)
May 11, 2018 44.99 45.00 44.99 45.00 1,000 +0.00(+0.00%)
May 10, 2018 44.99 45.00 44.50 45.00 400 +2.49(+5.86%)
May 08, 2018 42.51 42.51 42.51 0 +0.01(+0.02%)
May 07, 2018 42.99 43.00 42.50 42.50 2,100 -0.50(-1.16%)
May 03, 2018 43.00 43.00 43.00 0 +0.00(+0.00%)
May 02, 2018 43.01 43.01 43.00 43.00 730 +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.