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

Clairvest Group Inc (TSX: CVG )

71.43 -0.73 (-1.01%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 28, 2023 79.00 79.20 79.00 79.20 200 +0.15(+0.19%)
Apr 26, 2023 79.05 0 +0.03(+0.04%)
Apr 25, 2023 79.02 79.02 79.02 79.02 125 +0.07(+0.09%)
Apr 19, 2023 78.95 0 +0.70(+0.89%)
Apr 18, 2023 78.25 78.25 78.25 78.25 200 +0.25(+0.32%)
Apr 13, 2023 78.00 48 +0.40(+0.52%)
Apr 11, 2023 77.60 10 -1.40(-1.77%)
Apr 06, 2023 79.00 0 +0.00(+0.00%)
Mar 31, 2023 79.00 0 -1.00(-1.25%)
Mar 28, 2023 80.00 13 +0.00(+0.00%)
Mar 27, 2023 80.00 80.00 78.00 80.00 1,125 +0.00(+0.00%)
Mar 20, 2023 80.00 0 +0.10(+0.13%)
Mar 15, 2023 79.90 45 -4.85(-5.72%)
Mar 14, 2023 84.75 84.75 84.75 84.75 100 +0.42(+0.50%)
Mar 09, 2023 84.33 0 +1.58(+1.91%)
Mar 06, 2023 82.75 0 +1.87(+2.31%)
Mar 03, 2023 80.88 80.88 80.88 80.88 146 +0.58(+0.72%)
Mar 02, 2023 78.90 80.30 78.90 80.30 306 +3.30(+4.29%)
Feb 28, 2023 77.00 15 -2.25(-2.84%)
Feb 24, 2023 79.25 34 +1.75(+2.26%)
Feb 23, 2023 77.15 77.50 77.00 77.50 2,430 +1.75(+2.31%)
Feb 22, 2023 75.75 75.75 75.75 75.75 1,740 +1.40(+1.88%)
Feb 21, 2023 75.70 75.75 74.35 74.35 1,510 -1.40(-1.85%)
Feb 16, 2023 75.75 0 +0.00(+0.00%)
Feb 15, 2023 75.75 75.75 75.75 75.75 1,400 +0.00(+0.00%)
Feb 13, 2023 75.75 0 +0.00(+0.00%)
Feb 10, 2023 75.75 75.75 75.75 75.75 214 +0.65(+0.87%)
Feb 09, 2023 74.40 75.10 74.40 75.10 900 +2.10(+2.88%)
Feb 07, 2023 73.00 13 +0.00(+0.00%)
Feb 06, 2023 73.00 73.00 73.00 73.00 2,010 +0.00(+0.00%)
Feb 03, 2023 73.00 73.00 73.00 73.00 1,200 +0.00(+0.00%)
Feb 02, 2023 73.00 73.00 73.00 73.00 546 +1.00(+1.39%)
Feb 01, 2023 72.00 72.00 72.00 72.00 492 +0.70(+0.98%)
Jan 31, 2023 72.50 72.50 71.30 71.30 5,432 -1.70(-2.33%)
Jan 26, 2023 73.00 25 +0.00(+0.00%)
Jan 25, 2023 73.00 73.00 73.00 73.00 650 +0.00(+0.00%)
Jan 24, 2023 72.50 73.00 72.50 73.00 1,303 +0.00(+0.00%)
Jan 23, 2023 73.00 73.00 73.00 73.00 300 +0.00(+0.00%)
Jan 20, 2023 73.00 73.00 73.00 73.00 304 +0.00(+0.00%)
Jan 18, 2023 73.00 0 +0.00(+0.00%)
Jan 17, 2023 73.00 73.00 73.00 73.00 600 +0.00(+0.00%)
Jan 16, 2023 73.00 73.00 73.00 73.00 3,030 +0.00(+0.00%)
Jan 12, 2023 73.00 20 +0.00(+0.00%)
Jan 11, 2023 73.00 73.00 73.00 73.00 100 +0.50(+0.69%)
Jan 10, 2023 73.00 73.00 72.50 72.50 1,250 +0.00(+0.00%)
Jan 09, 2023 73.50 73.50 72.50 72.50 554 +0.25(+0.35%)
Jan 06, 2023 73.00 73.00 72.25 72.25 544 -0.75(-1.03%)
Jan 04, 2023 73.00 0 +0.00(+0.00%)
Jan 03, 2023 73.00 73.00 72.19 73.00 704 +0.70(+0.97%)
Dec 28, 2022 72.30 0 -0.70(-0.96%)
Dec 23, 2022 73.00 0 +0.00(+0.00%)
Dec 22, 2022 73.00 73.00 73.00 73.00 300 +0.00(+0.00%)
Dec 21, 2022 73.00 73.00 73.00 73.00 125 +0.00(+0.00%)
Dec 20, 2022 74.00 74.00 73.00 73.00 624 -1.07(-1.44%)
Dec 16, 2022 74.07 5 +1.07(+1.47%)
Dec 13, 2022 73.00 0 -0.12(-0.16%)
Dec 12, 2022 74.09 75.41 73.12 73.12 1,778 -0.09(-0.12%)
Dec 09, 2022 73.21 73.21 73.21 73.21 212 +0.91(+1.26%)
Dec 08, 2022 71.22 72.30 71.22 72.30 503 -1.61(-2.18%)
Dec 06, 2022 73.91 13 -3.58(-4.62%)
Dec 05, 2022 73.00 77.49 73.00 77.49 1,431 +3.83(+5.20%)
Dec 02, 2022 73.00 73.70 73.00 73.66 602 +0.41(+0.56%)
Dec 01, 2022 70.03 73.25 70.00 73.25 407 -0.75(-1.01%)
Nov 30, 2022 73.88 74.00 72.00 74.00 2,637 -0.75(-1.00%)
Nov 29, 2022 74.84 74.84 74.75 74.75 1,635 -1.75(-2.29%)
Nov 28, 2022 76.50 76.50 76.50 76.50 145 -1.00(-1.29%)
Nov 21, 2022 77.50 0 +4.50(+6.16%)
Nov 17, 2022 73.00 0 +0.01(+0.01%)
Nov 16, 2022 72.99 72.99 72.99 72.99 100 +1.64(+2.30%)
Nov 15, 2022 71.35 71.35 71.35 71.35 300 +1.85(+2.66%)
Nov 11, 2022 69.50 0 +0.50(+0.72%)
Nov 07, 2022 69.00 0 +0.00(+0.00%)
Nov 04, 2022 69.00 69.00 69.00 69.00 295 +0.00(+0.00%)
Nov 03, 2022 69.00 69.00 69.00 69.00 200 -0.25(-0.36%)
Nov 02, 2022 69.25 69.25 69.25 69.25 300 +0.00(+0.00%)
Nov 01, 2022 69.25 69.25 69.25 69.25 100 +0.24(+0.35%)
Oct 27, 2022 69.01 0 +0.00(+0.00%)
Oct 24, 2022 69.01 0 -0.04(-0.06%)
Oct 19, 2022 69.05 0 +0.05(+0.07%)
Oct 18, 2022 69.00 69.00 69.00 69.00 507 +0.00(+0.00%)
Oct 13, 2022 69.00 0 -0.25(-0.36%)
Oct 12, 2022 69.25 69.25 69.25 69.25 2,300 +0.00(+0.00%)
Oct 11, 2022 71.00 71.00 69.25 69.25 527 -3.25(-4.48%)
Oct 05, 2022 72.50 0 +0.00(+0.00%)
Oct 04, 2022 70.00 72.50 70.00 72.50 2,500 +1.45(+2.04%)
Oct 03, 2022 72.38 72.38 70.08 71.05 754 -3.45(-4.63%)
Sep 26, 2022 74.50 0 +1.98(+2.73%)
Sep 22, 2022 72.52 50 +3.52(+5.10%)
Sep 21, 2022 69.00 69.00 69.00 69.00 299 +0.16(+0.23%)
Sep 20, 2022 69.03 69.05 68.84 68.84 2,100 -0.17(-0.25%)
Sep 19, 2022 69.01 69.01 69.01 69.01 101 +0.01(+0.01%)
Sep 16, 2022 68.99 69.00 68.99 69.00 900 +0.00(+0.00%)
Sep 15, 2022 69.00 69.00 69.00 69.00 1,000 -0.01(-0.01%)
Sep 14, 2022 69.01 69.01 69.01 69.01 905 -0.25(-0.36%)
Sep 13, 2022 69.26 69.26 69.00 69.26 37,545 +0.00(+0.00%)
Sep 12, 2022 69.26 69.26 69.26 69.26 210 -0.87(-1.24%)
Sep 09, 2022 70.13 70.13 70.13 70.13 101 -1.34(-1.87%)
Sep 02, 2022 71.47 59 -0.78(-1.08%)
Aug 25, 2022 72.25 0 -1.75(-2.36%)
Aug 22, 2022 74.00 20 +0.00(+0.00%)
Aug 16, 2022 74.00 8 +0.11(+0.15%)
Aug 15, 2022 73.89 73.89 73.89 73.89 107 +1.89(+2.63%)
Aug 10, 2022 72.00 0 +1.92(+2.74%)
Aug 09, 2022 70.08 70.08 70.08 70.08 150 -3.67(-4.98%)
Aug 08, 2022 79.81 80.05 73.75 73.75 1,906 -3.75(-4.84%)
Aug 05, 2022 77.50 77.50 77.50 77.50 300 +0.88(+1.15%)
Aug 04, 2022 77.00 77.88 76.42 76.62 400 +0.19(+0.25%)
Aug 03, 2022 68.00 76.43 68.00 76.43 1,660 +8.43(+12.40%)
Aug 02, 2022 68.00 68.00 68.00 68.00 230 +0.50(+0.74%)
Jul 25, 2022 67.50 0 +0.00(+0.00%)
Jul 21, 2022 67.50 0 -0.50(-0.74%)
Jul 20, 2022 68.00 68.00 68.00 68.00 100 -0.74(-1.08%)
Jul 13, 2022 68.74 5 +0.88(+1.30%)
Jul 12, 2022 66.98 67.86 66.98 67.86 222 +1.76(+2.66%)
Jul 08, 2022 66.10 10 +1.11(+1.71%)
Jul 07, 2022 64.99 64.99 64.99 64.99 1,016 +0.00(+0.00%)
Jul 06, 2022 65.00 65.00 64.99 64.99 1,100 -0.01(-0.02%)
Jul 05, 2022 65.00 65.00 65.00 65.00 1,000 +0.00(+0.00%)
Jul 04, 2022 65.01 65.01 65.00 65.00 1,140 -0.01(-0.02%)
Jun 30, 2022 65.01 0 +1.01(+1.58%)
Jun 29, 2022 64.00 65.00 64.00 64.00 1,144 -1.05(-1.61%)
Jun 28, 2022 58.17 65.05 58.00 65.05 2,524 +10.05(+18.27%)
Jun 23, 2022 55.00 10 -0.50(-0.90%)
Jun 21, 2022 55.50 0 +0.00(+0.00%)
Jun 17, 2022 55.50 29 -0.50(-0.89%)
Jun 16, 2022 56.00 56.00 56.00 56.00 1,000 +0.50(+0.90%)
Jun 14, 2022 55.50 0 -0.50(-0.89%)
Jun 10, 2022 56.00 98 -1.20(-2.10%)
Jun 09, 2022 57.20 57.20 57.20 57.20 200 +0.01(+0.02%)
Jun 02, 2022 57.19 0 +0.19(+0.33%)
Jun 01, 2022 57.00 57.00 57.00 57.00 200 +1.00(+1.79%)
May 31, 2022 56.00 56.00 56.00 56.00 320 -1.90(-3.28%)
May 26, 2022 57.90 0 -1.33(-2.25%)
May 25, 2022 59.23 59.23 59.23 59.23 100 -1.08(-1.79%)
May 20, 2022 60.31 0 -0.19(-0.31%)
May 18, 2022 60.50 0 +0.00(+0.00%)
May 17, 2022 60.50 60.50 60.50 60.50 100 +0.00(+0.00%)
May 16, 2022 60.50 60.50 60.50 60.50 109 -1.15(-1.87%)
May 13, 2022 61.65 61.65 61.65 61.65 141 -1.05(-1.67%)
May 11, 2022 62.70 0 +1.05(+1.70%)
May 09, 2022 61.65 4 -0.85(-1.36%)
May 05, 2022 62.50 0 -1.00(-1.57%)
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.