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: 9:32 AM EDT, Jun 4, 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 (%)
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%)
May 01, 2018 43.00 43.00 43.00 43.00 700 -1.40(-3.15%)
Apr 30, 2018 45.00 45.00 44.40 44.40 550 +1.40(+3.26%)
Apr 27, 2018 43.00 43.00 43.00 43.00 1,500 +0.00(+0.00%)
Apr 26, 2018 42.99 43.00 42.99 43.00 600 +0.50(+1.18%)
Apr 25, 2018 42.50 42.75 42.50 42.50 5,550 +0.00(+0.00%)
Apr 24, 2018 42.50 42.50 42.50 42.50 2,700 +0.00(+0.00%)
Apr 23, 2018 43.00 43.00 42.50 42.50 4,490 -0.50(-1.16%)
Apr 20, 2018 43.00 43.00 43.00 43.00 1,520 +0.00(+0.00%)
Apr 16, 2018 43.00 43.00 43.00 62 -1.00(-2.27%)
Apr 13, 2018 44.00 44.00 44.00 44.00 200 +0.01(+0.02%)
Apr 11, 2018 43.99 43.99 43.99 0 +0.24(+0.55%)
Apr 10, 2018 44.09 44.09 43.75 43.75 300 -0.35(-0.79%)
Apr 03, 2018 44.10 44.10 44.10 0 +0.00(+0.00%)
Apr 02, 2018 44.10 44.10 44.10 44.10 100 -0.01(-0.02%)
Mar 26, 2018 44.11 44.11 44.11 0 +0.01(+0.02%)
Mar 22, 2018 44.10 44.10 44.10 0 -1.39(-3.06%)
Mar 20, 2018 45.49 45.49 45.49 0 +0.00(+0.00%)
Mar 14, 2018 45.49 45.49 45.49 0 -0.01(-0.02%)
Mar 13, 2018 45.49 45.50 45.49 45.50 200 +1.27(+2.87%)
Mar 12, 2018 44.22 44.23 44.22 44.23 710 +1.63(+3.83%)
Mar 01, 2018 42.60 42.60 42.60 0 +0.00(+0.00%)
Feb 27, 2018 42.60 42.60 42.60 0 +0.10(+0.24%)
Feb 26, 2018 42.51 42.51 42.50 42.50 2,110 -0.50(-1.16%)
Feb 23, 2018 43.00 43.00 43.00 43.00 200 +0.00(+0.00%)
Feb 22, 2018 43.01 43.01 43.00 43.00 325 +0.50(+1.18%)
Feb 15, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Feb 13, 2018 42.50 42.50 42.50 0 -1.49(-3.39%)
Feb 12, 2018 43.98 43.99 43.98 43.99 337 +1.48(+3.48%)
Feb 09, 2018 42.51 42.51 42.51 42.51 100 -1.48(-3.36%)
Feb 07, 2018 43.99 43.99 43.99 0 +1.37(+3.21%)
Feb 06, 2018 41.11 42.62 41.11 42.62 350 +3.26(+8.28%)
Feb 05, 2018 41.91 41.91 39.36 39.36 1,216 -3.63(-8.44%)
Feb 02, 2018 44.00 44.00 42.99 42.99 630 -1.02(-2.32%)
Jan 31, 2018 44.01 44.01 44.01 12 +0.01(+0.02%)
Jan 30, 2018 44.00 44.00 44.00 44.00 100 -0.20(-0.45%)
Jan 29, 2018 44.00 44.20 44.00 44.20 800 +0.20(+0.45%)
Jan 26, 2018 44.00 44.00 44.00 44.00 650 -1.50(-3.30%)
Jan 17, 2018 45.50 45.50 45.50 0 -0.10(-0.22%)
Jan 16, 2018 45.60 45.60 45.60 45.60 500 +0.10(+0.22%)
Jan 15, 2018 45.50 45.50 45.50 45.50 600 +0.00(+0.00%)
Jan 12, 2018 45.98 45.98 45.03 45.50 1,800 +0.50(+1.11%)
Jan 11, 2018 45.06 45.06 45.00 45.00 970 -1.00(-2.17%)
Jan 10, 2018 45.01 46.00 45.01 46.00 600 -0.40(-0.86%)
Jan 05, 2018 46.40 46.40 46.40 0 -0.10(-0.22%)
Jan 04, 2018 46.50 46.50 46.50 46.50 157 +0.00(+0.00%)
Jan 03, 2018 46.50 46.50 46.50 46.50 100 -0.50(-1.06%)
Dec 29, 2017 47.00 47.00 47.00 75 -1.50(-3.09%)
Dec 28, 2017 49.14 49.14 48.50 48.50 1,450 -0.03(-0.06%)
Dec 27, 2017 48.52 48.53 48.52 48.53 1,067 +2.75(+6.01%)
Dec 22, 2017 46.00 46.00 45.78 45.78 1,400 -0.21(-0.46%)
Dec 21, 2017 45.99 45.99 45.99 45.99 230 +0.87(+1.93%)
Dec 20, 2017 45.11 45.12 45.11 45.12 200 +2.11(+4.91%)
Dec 19, 2017 40.50 43.01 40.50 43.01 1,800 +2.51(+6.20%)
Dec 15, 2017 40.50 40.50 40.50 25 +0.75(+1.89%)
Dec 14, 2017 39.76 39.76 39.75 39.75 200 +1.28(+3.33%)
Dec 12, 2017 38.47 38.47 38.47 0 +0.00(+0.00%)
Dec 11, 2017 38.47 38.47 38.47 38.47 250 +0.47(+1.24%)
Dec 07, 2017 38.00 38.00 38.00 0 -1.01(-2.59%)
Dec 06, 2017 39.01 39.01 39.01 39.01 100 +1.04(+2.74%)
Dec 04, 2017 37.97 37.97 37.97 0 -0.33(-0.86%)
Dec 01, 2017 38.30 38.30 38.30 38.30 600 -0.23(-0.60%)
Nov 28, 2017 38.53 38.53 38.53 0 +0.88(+2.34%)
Nov 27, 2017 37.67 37.67 37.65 37.65 400 +0.15(+0.40%)
Nov 22, 2017 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 21, 2017 37.50 38.00 37.50 37.50 2,500 +0.00(+0.00%)
Nov 20, 2017 37.51 37.51 37.50 37.50 33,700 -1.00(-2.60%)
Nov 17, 2017 37.00 38.52 37.00 38.50 1,810 +1.50(+4.05%)
Nov 15, 2017 37.00 37.00 37.00 0 +0.00(+0.00%)
Nov 14, 2017 36.51 37.00 36.51 37.00 500 +1.62(+4.58%)
Nov 13, 2017 35.95 35.95 35.38 35.38 300 -1.62(-4.38%)
Nov 10, 2017 37.00 37.00 37.00 37.00 1,000 +0.00(+0.00%)
Nov 09, 2017 37.00 37.00 37.00 37.00 500 +0.00(+0.00%)
Nov 06, 2017 37.00 37.00 37.00 0 +0.47(+1.29%)
Nov 02, 2017 36.53 36.53 36.53 0 -0.46(-1.24%)
Nov 01, 2017 36.99 36.99 36.99 36.99 140 +0.49(+1.34%)
Oct 31, 2017 37.00 37.00 36.50 36.50 1,400 -0.50(-1.35%)
Oct 27, 2017 37.00 37.00 37.00 38 +0.00(+0.00%)
Oct 24, 2017 37.00 37.00 37.00 0 +0.00(+0.00%)
Oct 17, 2017 37.00 37.00 37.00 57 +0.00(+0.00%)
Oct 11, 2017 37.00 37.00 37.00 0 +1.06(+2.95%)
Oct 05, 2017 35.94 35.94 35.94 25 +0.44(+1.24%)
Oct 04, 2017 35.50 35.50 35.50 35.50 100 +0.03(+0.08%)
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.