Clairvest Group Inc. (TSX:CVG)
Canada · Delayed Price · Currency is CAD 73.00
-2.00 (-2.67%)
Aug 8, 2025, 10:58 AM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | -2.67% | 600 |
| Aug 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 6, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 31, 2025 | 73.00 | 75.05 | 73.00 | 75.00 | 75.00 | 2.53% | 1,100 |
| Jul 30, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - | - |
| Jul 29, 2025 | 73.16 | 73.16 | 73.15 | 73.15 | 73.15 | -0.48% | 202 |
| Jul 28, 2025 | 75.35 | 75.35 | 73.05 | 73.50 | 73.50 | -3.35% | 1,800 |
| Jul 25, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | - |
| Jul 24, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | - |
| Jul 23, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | - |
| Jul 22, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | - |
| Jul 21, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.07% | 500 |
| Jul 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 17, 2025 | 76.35 | 76.51 | 75.51 | 76.00 | 76.00 | -0.33% | 6,500 |
| Jul 16, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.13% | 105 |
| Jul 15, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - | - |
| Jul 14, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.25% | 100 |
| Jul 11, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - | - |
| Jul 10, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - | - |
| Jul 9, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - | 100 |
| Jul 8, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -0.92% | 200 |
| Jul 7, 2025 | 77.22 | 77.50 | 76.11 | 76.11 | 76.11 | -0.52% | 2,000 |
| Jul 4, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - | - |
| Jul 3, 2025 | 77.50 | 77.50 | 76.51 | 76.51 | 75.63 | -1.28% | 1,325 |
| Jul 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.61 | - | - |
| Jun 30, 2025 | 78.25 | 78.25 | 76.25 | 77.50 | 76.61 | -0.96% | 8,014 |
| Jun 27, 2025 | 76.63 | 78.27 | 76.63 | 78.25 | 77.35 | 3.10% | 605 |
| Jun 26, 2025 | 73.00 | 75.90 | 73.00 | 75.90 | 75.02 | 4.53% | 2,521 |
| Jun 25, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 71.77 | - | - |
| Jun 24, 2025 | 72.73 | 73.00 | 72.61 | 72.61 | 71.77 | 1.61% | 400 |
| Jun 23, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 70.64 | - | - |
| Jun 20, 2025 | 70.10 | 71.46 | 70.10 | 71.46 | 70.64 | 0.20% | 900 |
| Jun 19, 2025 | 72.99 | 72.99 | 71.32 | 71.32 | 70.50 | 0.45% | 800 |
| Jun 18, 2025 | 71.30 | 71.41 | 70.00 | 71.00 | 70.18 | -1.39% | 3,800 |
| Jun 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.17 | 0.91% | 404 |
| Jun 16, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 70.53 | - | - |
| Jun 13, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 70.53 | 0.49% | 100 |
| Jun 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.18 | 1.43% | 211 |
| Jun 11, 2025 | 71.58 | 71.58 | 70.00 | 70.00 | 69.19 | -3.45% | 1,000 |
| Jun 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.66 | -0.68% | 100 |
| Jun 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - | - |
| Jun 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - | - |
| Jun 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | 0.69% | 200 |
| Jun 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.66 | - | - |
| Jun 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.66 | 1.03% | 100 |
| Jun 2, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 70.93 | 2.11% | 100 |
| May 30, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 69.47 | - | - |
| May 29, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 69.47 | - | - |