Clairvest Group Inc. (TSX: CVG)
Canada
· Delayed Price · Currency is CAD 69.55
+0.01 (0.01%)
Dec 20, 2024, 3:05 PM EST
Clairvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 70.01 | 70.01 | 69.82 | 69.82 | 69.82 | -0.26% | 729 |
| Sep 26, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 800 |
| Sep 25, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 24, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 100 |
| Sep 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.39% | 115 |
| Sep 18, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - | - |
| Sep 17, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - | - |
| Sep 16, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - | - |
| Sep 13, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - | - |
| Sep 12, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - | - |
| Sep 11, 2024 | 70.75 | 70.75 | 70.03 | 70.03 | 70.03 | -2.33% | 400 |
| Sep 10, 2024 | 71.71 | 71.71 | 71.70 | 71.70 | 71.70 | - | 200 |
| Sep 9, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Sep 6, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Sep 5, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Sep 4, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.99% | 101 |
| Sep 3, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 101 |
| Aug 30, 2024 | 69.99 | 71.00 | 69.99 | 71.00 | 71.00 | 1.49% | 400 |
| Aug 29, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - | - |
| Aug 28, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -0.27% | 500 |
| Aug 27, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - | - |
| Aug 26, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - | - |
| Aug 23, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.20% | 341 |
| Aug 22, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | - |
| Aug 21, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | - |
| Aug 20, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -1.39% | 200 |
| Aug 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 103 |
| Aug 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 14, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.73% | 2,700 |
| Aug 13, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - | - |
| Aug 12, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - | - |
| Aug 9, 2024 | 68.85 | 68.85 | 68.07 | 68.14 | 68.14 | -0.55% | 1,801 |
| Aug 8, 2024 | 67.31 | 69.51 | 67.31 | 68.52 | 68.52 | -2.11% | 1,910 |
| Aug 7, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 6, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 2, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 100 |
| Jul 31, 2024 | 71.00 | 71.01 | 71.00 | 71.00 | 71.00 | 1.07% | 400 |