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

Clairvest Group Inc (TSX: CVG )

72.16 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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, 2014 23.75 23.75 23.75 23.75 100 +0.02(+0.08%)
Apr 29, 2014 23.56 23.73 23.56 23.73 400 +0.42(+1.80%)
Apr 28, 2014 23.75 23.75 23.31 23.31 600 -0.44(-1.85%)
Apr 25, 2014 23.75 23.75 23.75 23.75 100 +0.15(+0.64%)
Apr 24, 2014 23.52 23.61 23.52 23.60 1,700 -0.15(-0.63%)
Apr 22, 2014 23.75 23.75 23.75 0 +0.50(+2.15%)
Apr 21, 2014 23.25 23.25 23.25 23.25 1,000 +0.01(+0.04%)
Apr 17, 2014 23.24 23.24 23.24 0 -0.77(-3.21%)
Apr 09, 2014 24.01 24.01 24.01 0 -0.23(-0.95%)
Apr 07, 2014 24.24 24.24 24.24 0 +0.00(+0.00%)
Apr 01, 2014 24.24 24.24 24.24 0 +0.34(+1.42%)
Mar 31, 2014 23.90 23.90 23.90 23.90 1,050 +0.28(+1.19%)
Mar 28, 2014 23.62 23.62 23.62 23.62 275 -0.08(-0.34%)
Mar 21, 2014 23.70 23.70 23.70 0 +0.00(+0.00%)
Mar 20, 2014 23.72 23.72 23.70 23.70 1,400 -0.20(-0.84%)
Mar 19, 2014 23.90 23.90 23.90 23.90 200 +0.30(+1.27%)
Mar 11, 2014 23.60 23.60 23.60 23.60 0 -0.10(-0.42%)
Mar 10, 2014 23.70 23.70 23.70 23.70 16,028 +0.00(+0.00%)
Mar 07, 2014 23.59 23.70 23.59 23.70 3,300 +0.11(+0.47%)
Mar 06, 2014 23.59 23.59 23.59 23.59 100 +0.02(+0.08%)
Mar 03, 2014 23.57 23.57 23.57 0 +0.56(+2.43%)
Feb 27, 2014 23.01 23.01 23.01 23.01 0 -0.20(-0.86%)
Feb 25, 2014 23.21 23.21 23.21 23.21 60 -0.31(-1.32%)
Feb 24, 2014 23.60 23.60 23.52 23.52 620 -0.08(-0.34%)
Feb 21, 2014 23.65 23.65 23.59 23.60 800 -0.10(-0.42%)
Feb 19, 2014 23.70 23.70 23.70 23.70 0 +0.09(+0.38%)
Feb 13, 2014 23.61 23.61 23.61 23.61 0 -0.04(-0.17%)
Feb 07, 2014 23.65 23.65 23.65 23.65 0 -0.05(-0.21%)
Feb 05, 2014 23.70 23.70 23.70 0 +0.00(+0.00%)
Feb 04, 2014 23.71 23.71 23.70 23.70 800 -0.25(-1.04%)
Feb 03, 2014 23.70 23.95 23.70 23.95 1,900 +0.21(+0.88%)
Jan 27, 2014 23.74 23.74 23.74 23.74 0 +0.00(+0.00%)
Jan 23, 2014 23.74 23.74 23.74 0 +0.14(+0.59%)
Jan 21, 2014 23.60 23.60 23.60 0 -0.14(-0.59%)
Jan 20, 2014 23.74 23.74 23.74 23.74 500 +0.01(+0.04%)
Jan 14, 2014 23.73 23.73 23.73 23.73 0 +0.24(+1.02%)
Jan 10, 2014 23.49 23.49 23.49 30 +0.00(+0.00%)
Jan 07, 2014 23.49 23.49 23.49 0 +0.25(+1.08%)
Jan 06, 2014 23.24 23.24 23.24 23.24 1,600 +0.03(+0.13%)
Jan 02, 2014 23.21 23.21 23.21 23.21 0 +0.20(+0.87%)
Dec 30, 2013 23.01 23.01 23.01 0 -0.10(-0.43%)
Dec 24, 2013 23.11 23.11 23.11 0 +0.19(+0.83%)
Dec 18, 2013 22.92 22.92 22.92 0 -0.07(-0.30%)
Dec 12, 2013 22.99 22.99 22.99 0 +0.00(+0.00%)
Dec 11, 2013 22.99 22.99 22.86 22.99 1,100 +0.13(+0.57%)
Dec 09, 2013 22.86 22.86 22.86 0 +0.01(+0.04%)
Dec 06, 2013 22.80 22.85 22.80 22.85 4,200 +0.05(+0.22%)
Dec 05, 2013 22.80 22.80 22.80 22.80 1,295 +0.00(+0.00%)
Dec 02, 2013 22.80 22.80 22.80 0 +0.00(+0.00%)
Nov 29, 2013 22.80 22.80 22.80 22.80 600 +0.30(+1.33%)
Nov 26, 2013 22.50 22.50 22.50 0 +0.10(+0.45%)
Nov 22, 2013 22.40 22.40 22.40 0 +0.20(+0.90%)
Nov 21, 2013 22.20 22.40 22.20 22.20 5,800 +0.01(+0.05%)
Nov 20, 2013 22.19 22.20 22.19 22.19 400 +0.04(+0.18%)
Nov 19, 2013 22.20 22.25 22.10 22.15 3,200 -0.10(-0.45%)
Nov 18, 2013 22.25 22.25 22.24 22.25 2,100 +0.24(+1.09%)
Nov 15, 2013 22.31 22.31 22.01 22.01 750 -0.24(-1.08%)
Nov 14, 2013 22.27 22.27 22.25 22.25 1,500 +0.00(+0.00%)
Nov 05, 2013 22.25 22.25 22.25 0 -0.25(-1.11%)
Nov 04, 2013 22.50 22.50 22.50 22.50 1,450 +0.00(+0.00%)
Nov 01, 2013 22.50 22.50 22.50 22.50 1,000 -0.39(-1.70%)
Oct 31, 2013 22.89 22.89 22.89 22.89 700 +0.00(+0.00%)
Oct 30, 2013 22.26 22.89 22.26 22.89 300 +0.14(+0.62%)
Oct 28, 2013 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Oct 25, 2013 22.75 22.75 22.75 22.75 1,700 -0.14(-0.61%)
Oct 24, 2013 22.89 22.89 22.89 22.89 900 +0.14(+0.62%)
Oct 22, 2013 22.75 22.75 22.75 0 +0.30(+1.34%)
Oct 21, 2013 22.45 22.45 22.45 22.45 1,700 +0.00(+0.00%)
Oct 18, 2013 22.44 22.45 22.44 22.45 1,400 +0.45(+2.05%)
Oct 11, 2013 22.00 22.00 22.00 0 -0.10(-0.45%)
Oct 10, 2013 22.00 22.10 21.84 22.10 13,250 -0.35(-1.56%)
Oct 04, 2013 22.45 22.45 22.45 0 +0.00(+0.00%)
Oct 03, 2013 22.45 22.45 22.45 22.45 400 +0.00(+0.00%)
Oct 01, 2013 22.45 22.45 22.45 0 +0.10(+0.45%)
Sep 30, 2013 22.35 22.35 22.35 22.35 1,300 +0.10(+0.45%)
Sep 27, 2013 22.25 22.25 22.25 22.25 1,000 +0.25(+1.14%)
Sep 26, 2013 22.00 22.00 22.00 22.00 250 +0.00(+0.00%)
Sep 23, 2013 22.00 22.00 22.00 22.00 0 +0.25(+1.15%)
Sep 11, 2013 21.75 21.75 21.75 0 +0.25(+1.16%)
Sep 09, 2013 21.50 21.50 21.50 0 -0.05(-0.23%)
Sep 05, 2013 21.55 21.55 21.55 0 +0.05(+0.23%)
Sep 04, 2013 21.54 21.54 21.45 21.50 1,350 +0.45(+2.14%)
Aug 30, 2013 21.05 21.05 21.05 0 -0.02(-0.09%)
Aug 29, 2013 21.07 21.07 21.07 21.07 200 +0.24(+1.15%)
Aug 28, 2013 21.78 21.78 20.83 20.83 37,060 -1.15(-5.23%)
Aug 27, 2013 21.98 21.98 21.98 21.98 2,800 +0.00(+0.00%)
Aug 26, 2013 22.74 22.74 21.97 21.98 11,800 +0.03(+0.14%)
Aug 23, 2013 21.95 21.95 21.95 21.95 200 +0.45(+2.09%)
Aug 22, 2013 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Aug 21, 2013 21.51 21.51 21.50 21.50 400 -0.25(-1.15%)
Aug 20, 2013 21.65 21.76 21.65 21.75 1,250 +0.00(+0.00%)
Aug 14, 2013 21.75 21.75 21.75 0 +0.01(+0.05%)
Aug 12, 2013 21.74 21.74 21.74 0 +0.00(+0.00%)
Aug 02, 2013 21.74 21.74 21.74 0 +0.44(+2.07%)
Aug 01, 2013 21.30 21.30 21.30 21.30 100 -0.05(-0.23%)
Jul 31, 2013 21.35 21.35 21.35 21.35 1,400 +0.10(+0.47%)
Jul 29, 2013 21.25 21.25 21.25 0 -0.12(-0.56%)
Jul 26, 2013 21.32 21.45 21.30 21.37 2,500 +0.02(+0.09%)
Jul 25, 2013 21.35 21.35 21.35 0 +0.00(+0.00%)
Jul 24, 2013 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Jul 23, 2013 21.35 21.39 21.35 21.35 500 -0.04(-0.19%)
Jul 22, 2013 21.39 21.39 21.39 21.39 1,500 +0.03(+0.14%)
Jul 19, 2013 21.36 21.36 21.36 0 +0.00(+0.00%)
Jul 18, 2013 21.36 21.36 21.36 21.36 1,500 +0.20(+0.95%)
Jul 17, 2013 21.17 21.17 21.16 21.16 2,100 +0.11(+0.52%)
Jul 16, 2013 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 15, 2013 21.05 21.05 21.05 21.05 100 +0.00(+0.00%)
Jul 12, 2013 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 11, 2013 21.05 21.05 21.05 21.05 100 +0.00(+0.00%)
Jul 10, 2013 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 09, 2013 21.06 21.06 21.05 21.05 250 +0.00(+0.00%)
Jul 08, 2013 21.16 21.16 21.05 21.05 700 -0.20(-0.94%)
Jul 05, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jul 04, 2013 21.26 21.26 21.25 21.25 1,300 +0.00(+0.00%)
Jul 03, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jul 02, 2013 21.25 21.25 21.25 21.25 145 +0.00(+0.00%)
Jun 28, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 27, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 26, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 25, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 24, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 21, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 20, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 19, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 18, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 17, 2013 21.25 21.25 21.25 21.25 300 +0.00(+0.00%)
Jun 14, 2013 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 13, 2013 21.25 21.25 21.25 21.25 100 -0.10(-0.47%)
Jun 12, 2013 21.50 21.50 21.35 21.35 1,500 -0.15(-0.70%)
Jun 11, 2013 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 10, 2013 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 07, 2013 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 06, 2013 21.65 21.65 21.50 21.50 1,500 -0.02(-0.09%)
Jun 05, 2013 21.52 21.52 21.52 0 +0.00(+0.00%)
Jun 04, 2013 21.52 21.52 21.52 21.52 180 -0.46(-2.09%)
Jun 03, 2013 21.98 21.98 21.98 0 +0.00(+0.00%)
May 31, 2013 21.75 21.98 21.75 21.98 479 +0.23(+1.06%)
May 30, 2013 21.75 21.75 21.75 21.75 650 +0.50(+2.35%)
May 29, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
May 28, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
May 27, 2013 21.25 21.25 21.25 21.25 5,200 +0.00(+0.00%)
May 24, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
May 23, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
May 22, 2013 21.26 21.26 21.25 21.25 500 -0.73(-3.32%)
May 21, 2013 21.98 21.98 21.98 0 +0.00(+0.00%)
May 17, 2013 21.98 21.98 21.98 0 +0.00(+0.00%)
May 16, 2013 21.98 21.98 21.98 0 +0.00(+0.00%)
May 15, 2013 21.98 21.98 21.98 0 +0.02(+0.09%)
May 13, 2013 21.96 21.96 21.96 0 +0.00(+0.00%)
May 10, 2013 21.96 21.96 21.96 21.96 1,000 -0.01(-0.05%)
May 09, 2013 21.97 21.97 21.97 50 +0.00(+0.00%)
May 08, 2013 21.97 21.97 21.97 21.97 200 +0.62(+2.90%)
May 07, 2013 21.35 21.35 21.35 0 +0.00(+0.00%)
May 06, 2013 21.35 21.35 21.35 0 +0.00(+0.00%)
May 03, 2013 21.35 21.35 21.35 0 +0.00(+0.00%)
May 02, 2013 21.35 21.35 21.35 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.