Clairvest Group Inc. (TSX:CVG)
Canada
· Delayed Price · Currency is CAD 69.80
-0.20 (-0.29%)
Feb 21, 2025, 9:43 AM EST
Clairvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.29% | 200 |
| Feb 20, 2025 | 70.00 | 70.01 | 70.00 | 70.00 | 70.00 | - | 1,300 |
| Feb 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.43% | 1,400 |
| Feb 18, 2025 | 70.00 | 70.00 | 69.70 | 69.70 | 69.70 | -0.43% | 15,215 |
| Feb 14, 2025 | 68.76 | 70.00 | 68.76 | 70.00 | 70.00 | 3.32% | 1,500 |
| Feb 13, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | - |
| Feb 12, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | 13,300 |
| Feb 11, 2025 | 68.54 | 68.54 | 67.75 | 67.75 | 67.75 | -3.01% | 13,300 |
| Feb 10, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 9 |
| Feb 7, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 1,000 |
| Feb 6, 2025 | 69.75 | 69.85 | 69.75 | 69.85 | 69.85 | - | 1,100 |
| Feb 5, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1.97% | 1,000 |
| Feb 4, 2025 | 69.85 | 69.85 | 68.50 | 68.50 | 68.50 | -1.93% | 2,000 |
| Feb 3, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 1,020 |
| Jan 31, 2025 | 69.85 | 69.85 | 69.00 | 69.85 | 69.85 | - | 2,200 |
| Jan 30, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 1,700 |
| Jan 29, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.72% | 300 |
| Jan 28, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1.31% | 200 |
| Jan 27, 2025 | 68.55 | 69.05 | 68.45 | 68.45 | 68.45 | -2.21% | 3,004 |
| Jan 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jan 22, 2025 | 71.11 | 71.11 | 70.00 | 70.00 | 70.00 | - | 1,200 |
| Jan 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,000 |
| Jan 20, 2025 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | - | 300 |
| Jan 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.21% | 3,100 |
| Jan 15, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1.13% | 400 |
| Jan 14, 2025 | 70.00 | 70.00 | 69.07 | 69.07 | 69.07 | -2.03% | 1,235 |
| Jan 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 100 |
| Jan 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.36% | 304 |
| Jan 7, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Jan 6, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.07% | 200 |
| Jan 3, 2025 | 70.01 | 70.01 | 68.41 | 69.01 | 69.01 | -1.41% | 2,506 |
| Jan 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,100 |
| Dec 31, 2024 | 70.00 | 70.00 | 68.78 | 70.00 | 70.00 | - | 1,800 |
| Dec 30, 2024 | 69.65 | 70.00 | 69.65 | 70.00 | 70.00 | - | 405 |
| Dec 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.65% | 100 |
| Dec 24, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - | 102 |
| Dec 23, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - | - |
| Dec 20, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.01% | 900 |
| Dec 19, 2024 | 69.50 | 69.55 | 69.50 | 69.54 | 69.54 | 0.06% | 1,000 |
| Dec 18, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.02% | 400 |
| Dec 17, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | - |
| Dec 16, 2024 | 69.51 | 69.51 | 68.80 | 68.80 | 68.80 | -1.36% | 1,635 |
| Dec 13, 2024 | 69.50 | 69.75 | 69.50 | 69.75 | 69.75 | -0.92% | 230 |
| Dec 12, 2024 | 68.28 | 70.40 | 68.28 | 70.40 | 70.40 | 1.12% | 900 |
| Dec 11, 2024 | 70.00 | 70.00 | 69.62 | 69.62 | 69.62 | -0.56% | 1,000 |
| Dec 10, 2024 | 71.50 | 71.50 | 70.00 | 70.01 | 70.01 | -2.08% | 3,200 |
| Dec 9, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.76% | 100 |
| Dec 6, 2024 | 71.64 | 71.65 | 70.96 | 70.96 | 70.96 | 1.23% | 700 |
| Dec 5, 2024 | 70.07 | 71.50 | 70.00 | 70.10 | 70.10 | -2.45% | 1,525 |
| Dec 4, 2024 | 73.00 | 73.00 | 71.86 | 71.86 | 71.86 | -1.56% | 1,400 |
| Dec 3, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.48% | 1,400 |
| Dec 2, 2024 | 71.71 | 74.86 | 71.71 | 74.86 | 74.86 | 5.42% | 900 |
| Nov 29, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.01% | 200 |
| Nov 28, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Nov 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 200 |
| Nov 26, 2024 | 70.01 | 71.00 | 70.00 | 71.00 | 71.00 | - | 4,048 |
| Nov 25, 2024 | 69.49 | 71.00 | 69.49 | 71.00 | 71.00 | 2.17% | 4,845 |
| Nov 22, 2024 | 69.25 | 69.49 | 69.25 | 69.49 | 69.49 | 1.37% | 1,500 |
| Nov 21, 2024 | 69.49 | 69.49 | 68.55 | 68.55 | 68.55 | -1.35% | 1,900 |
| Nov 20, 2024 | 69.49 | 69.49 | 69.48 | 69.49 | 69.49 | 0.78% | 1,200 |
| Nov 19, 2024 | 68.95 | 69.00 | 68.95 | 68.95 | 68.95 | -0.07% | 400 |
| Nov 18, 2024 | 69.48 | 69.48 | 69.00 | 69.00 | 69.00 | - | 434 |
| Nov 15, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | -0.01% | 1,501 |
| Nov 14, 2024 | 70.03 | 70.04 | 69.01 | 69.01 | 69.01 | -0.69% | 3,224 |
| Nov 13, 2024 | 69.47 | 69.49 | 69.47 | 69.49 | 69.49 | 0.03% | 1,200 |
| Nov 12, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.01% | 600 |
| Nov 11, 2024 | 69.05 | 69.49 | 69.05 | 69.48 | 69.48 | 0.01% | 1,435 |
| Nov 8, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.03% | 200 |
| Nov 7, 2024 | 69.49 | 69.49 | 68.51 | 69.49 | 69.49 | - | 2,100 |
| Nov 6, 2024 | 69.49 | 69.49 | 68.79 | 69.49 | 69.49 | -0.01% | 2,205 |
| Nov 5, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1,000 |
| Nov 4, 2024 | 69.51 | 69.51 | 69.50 | 69.50 | 69.50 | -0.71% | 1,300 |
| Nov 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.36% | 325 |
| Oct 29, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Oct 28, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.36% | 400 |
| Oct 25, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.03% | 248 |
| Oct 24, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - | - |
| Oct 23, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.40% | 100 |
| Oct 22, 2024 | 69.99 | 69.99 | 69.70 | 69.70 | 69.70 | -0.58% | 200 |
| Oct 21, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - | - |
| Oct 18, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.20% | 201 |
| Oct 17, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | - |
| Oct 16, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | - |
| Oct 15, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.63% | 100 |
| Oct 11, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| Oct 10, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| Oct 9, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| Oct 8, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| Oct 7, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| Oct 4, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| Oct 3, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| Oct 2, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -1.26% | 200 |
| Oct 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 200 |
| Sep 30, 2024 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | 0.26% | 400 |