U.S. Markets closed

Clairvest Group Inc. (CVG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.50+3.50 (+7.29%)
At close: 3:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202050.1551.5050.1051.5051.50800
Oct 29, 202048.0048.0048.0048.0048.00-
Oct 28, 202048.0048.0048.0048.0048.00-
Oct 27, 202048.0048.0048.0048.0048.00-
Oct 26, 202049.0049.0048.0048.0048.001,300
Oct 23, 202049.0149.0148.9749.0049.002,800
Oct 22, 202049.2049.2049.2049.2049.20-
Oct 21, 202049.2749.2749.1949.2049.2010,200
Oct 20, 202049.3049.3049.3049.3049.30-
Oct 19, 202049.3649.3649.3049.3049.30200
Oct 16, 202050.0950.1250.0050.0050.00600
Oct 15, 202051.0551.0551.0551.0551.05-
Oct 14, 202051.0551.0551.0551.0551.05-
Oct 13, 202051.0551.0551.0551.0551.05-
Oct 09, 202051.0551.0551.0551.0551.05-
Oct 08, 202051.0551.0551.0551.0551.051,400
Oct 07, 202051.0051.0051.0051.0051.00500
Oct 06, 202051.0551.0551.0551.0551.05200
Oct 05, 202051.0551.0551.0551.0551.05-
Oct 02, 202051.0551.0551.0551.0551.05600
Oct 01, 202049.2151.0549.2151.0551.05900
Sep 30, 202049.9950.0049.9950.0050.00600
Sep 29, 202049.9449.9449.9449.9449.94100
Sep 28, 202049.2349.2349.2349.2349.23100
Sep 25, 202049.2249.9049.2249.9049.901,500
Sep 24, 202049.2049.9949.2049.9949.992,000
Sep 23, 202050.0050.0050.0050.0050.00-
Sep 22, 202050.0050.0050.0050.0050.00-
Sep 21, 202051.0051.0050.0050.0050.001,100
Sep 18, 202051.0051.0051.0051.0051.00-
Sep 17, 202051.0051.0051.0051.0051.00-
Sep 16, 202051.0051.0051.0051.0051.00-
Sep 15, 202051.0051.0051.0051.0051.00-
Sep 14, 202051.0051.0051.0051.0051.00-
Sep 11, 202051.0051.0051.0051.0051.00-
Sep 10, 202051.0051.0051.0051.0051.00-
Sep 09, 202051.0051.0051.0051.0051.00-
Sep 08, 202051.0051.0051.0051.0051.00-
Sep 04, 202051.0051.0051.0051.0051.00-
Sep 03, 202052.0052.0051.0051.0051.00700
Sep 02, 202051.0051.0051.0051.0051.00100
Sep 01, 202050.5050.5050.5050.5050.50-
Aug 31, 202050.5050.5050.5050.5050.50-
Aug 28, 202050.5050.5050.5050.5050.50200
Aug 27, 202050.5050.5050.5050.5050.50-
Aug 26, 202050.5050.5050.5050.5050.50600
Aug 25, 202049.8849.8849.8849.8849.881,100
Aug 24, 202050.0050.0050.0050.0050.00100
Aug 21, 202049.8050.0049.8050.0050.00500
Aug 20, 202049.3050.5049.3050.5050.50200
Aug 19, 202050.0050.0050.0050.0050.00-
Aug 18, 202050.3150.3150.0050.0050.00700
Aug 17, 202051.0151.0151.0151.0151.01-
Aug 14, 202051.0151.0151.0151.0151.01-
Aug 13, 202048.8751.0148.8751.0151.01700
Aug 12, 202048.0049.0047.7649.0049.005,500
Aug 11, 202047.5647.5647.5647.5647.56-
Aug 10, 202047.5647.5647.5647.5647.56400
Aug 07, 202047.2547.2547.2547.2547.25100
Aug 06, 202047.7547.7547.7547.7547.75-
Aug 05, 202047.7547.7547.7547.7547.75-
Aug 04, 202047.7547.7547.7547.7547.757,200
Jul 31, 202047.3447.3447.3447.3447.34-
Jul 30, 202047.3447.3447.3447.3447.34-
Jul 29, 202047.3447.3447.3447.3447.34-
Jul 28, 202047.3447.3447.3447.3447.34-
Jul 27, 202047.3447.3447.3447.3447.34-
Jul 24, 202047.3447.3447.3447.3447.34-
Jul 23, 202047.3447.3447.3447.3447.34700
Jul 22, 202047.3047.3047.3047.3047.30-
Jul 21, 202047.3047.3047.3047.3047.30-
Jul 20, 202047.3947.3947.3047.3047.30900
Jul 17, 202048.0948.0948.0948.0948.09-
Jul 16, 202047.3048.0947.3048.0948.09600
Jul 15, 202047.3047.3047.3047.3047.30500
Jul 14, 202047.0148.0047.0148.0048.00300
Jul 13, 202047.0048.2547.0048.2548.251,300
Jul 10, 202047.0047.0047.0047.0047.00-
Jul 09, 202047.0047.2446.5147.0047.002,900
Jul 08, 202047.0047.0047.0047.0047.00-
Jul 07, 202047.0047.0047.0047.0047.00100
Jul 06, 202046.4146.4146.4146.4146.41-
Jul 03, 202046.4146.4146.4146.4146.41-
Jul 02, 202044.9646.4144.9646.4146.41600
Jul 02, 20200.556 Dividend
Jun 30, 202046.4046.4046.4046.4045.84100
Jun 29, 202045.6045.7045.6045.7045.15500
Jun 26, 202045.6545.6545.6545.6545.10-
Jun 25, 202045.6545.6545.6545.6545.10800
Jun 24, 202044.7544.7544.7544.7544.21-
Jun 23, 202044.7544.7544.7544.7544.21-
Jun 22, 202044.7544.7544.7544.7544.21900
Jun 19, 202044.0044.0044.0044.0043.47200
Jun 18, 202046.2546.2545.0045.0044.462,100
Jun 17, 202045.5045.5045.5045.5044.95300
Jun 16, 202045.4545.4545.0045.0044.46300
Jun 15, 202043.7545.0043.7545.0044.461,600
Jun 12, 202045.5045.5045.5045.5044.95300
Jun 11, 202045.2545.2545.0045.0044.46300
Jun 10, 202045.5045.5045.5045.5044.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...