U.S. Markets closed

Clairvest Group Inc. (CVG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.000.00 (0.00%)
At close: 12:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Jun 09, 202045.4545.5045.4545.5044.951,000
Jun 08, 202045.4845.4945.4845.4944.94400
Jun 05, 202043.8345.4943.8345.4944.941,600
Jun 04, 202044.5044.5044.5044.5043.97100
Jun 03, 202044.5044.5044.5044.5043.97-
Jun 02, 202045.0045.5044.5044.5043.97400
Jun 01, 202045.5045.5045.2545.2544.711,300
May 29, 202045.5045.5045.5045.5044.95200
May 28, 202045.5045.5045.5045.5044.95200
May 27, 202045.5045.5045.0045.0044.461,100
May 26, 202045.4945.5045.2545.2544.711,100
May 25, 202045.0045.5045.0045.5044.95400
May 22, 202044.7044.7044.7044.7044.16-
May 21, 202044.7044.7044.7044.7044.16-
May 20, 202044.7044.7044.7044.7044.16-
May 19, 202044.7044.7044.7044.7044.16-
May 15, 202044.7044.7044.7044.7044.16-
May 14, 202044.7044.7044.7044.7044.16-
May 13, 202044.8144.8144.7044.7044.161,300
May 12, 202045.0045.0045.0045.0044.46100
May 11, 202045.1045.1045.1045.1044.56100
May 08, 202046.1046.1046.1046.1045.55100
May 07, 202045.7046.8945.7046.8946.331,100
May 06, 202045.0045.0045.0045.0044.46200
May 05, 202046.0046.0045.8045.8045.25500
May 04, 202045.8045.8045.8045.8045.25-
May 01, 202045.8045.8145.8045.8045.25800
Apr 30, 202046.5046.5046.5046.5045.94-
Apr 29, 202045.0046.5045.0046.5045.943,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...