Clairvest Group Inc. (TSX:CVG)
Canada
· Delayed Price · Currency is CAD 70.50
0.00 (0.00%)
At close: Dec 5, 2025
Clairvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | - | - | 3,040 |
| Dec 4, 2025 | 70.65 | 70.75 | 70.49 | 70.50 | 70.50 | -0.21% | 3,500 |
| Dec 3, 2025 | 71.01 | 71.01 | 70.51 | 70.65 | 70.65 | -0.84% | 6,502 |
| Nov 26, 2025 | 71.00 | 71.25 | 71.00 | 71.25 | 71.25 | 0.35% | 2,200 |
| Nov 25, 2025 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | -0.28% | 200 |
| Nov 19, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.07% | 160 |
| Nov 18, 2025 | 71.20 | 71.25 | 71.20 | 71.25 | 71.25 | 0.35% | 500 |
| Nov 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.42% | 100 |
| Nov 14, 2025 | 71.20 | 71.30 | 71.20 | 71.30 | 71.30 | 0.07% | 401 |
| Nov 13, 2025 | 71.20 | 71.25 | 71.20 | 71.25 | 71.25 | 0.07% | 400 |
| Nov 12, 2025 | 71.01 | 71.20 | 71.00 | 71.20 | 71.20 | 0.14% | 1,100 |
| Nov 10, 2025 | 71.20 | 71.20 | 71.10 | 71.10 | 71.10 | -0.91% | 500 |
| Nov 7, 2025 | 71.01 | 71.75 | 71.00 | 71.75 | 71.75 | 0.77% | 700 |
| Nov 4, 2025 | 71.01 | 71.20 | 71.00 | 71.20 | 71.20 | 0.28% | 500 |
| Nov 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,400 |
| Oct 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,200 |
| Oct 30, 2025 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | -0.88% | 2,600 |
| Oct 28, 2025 | 73.00 | 73.00 | 71.63 | 71.63 | 71.63 | -1.24% | 400 |
| Oct 24, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 0.19% | 100 |
| Oct 20, 2025 | 71.01 | 72.39 | 71.01 | 72.39 | 72.39 | 1.96% | 200 |
| Oct 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 101 |
| Oct 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 200 |
| Oct 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 100 |
| Oct 6, 2025 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | -0.08% | 600 |
| Oct 2, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -1.03% | 323 |
| Sep 29, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.82% | 300 |
| Sep 24, 2025 | 71.00 | 72.39 | 71.00 | 72.39 | 72.39 | 1.90% | 300 |
| Sep 23, 2025 | 71.05 | 71.05 | 71.04 | 71.04 | 71.04 | 0.06% | 240 |
| Sep 22, 2025 | 71.01 | 71.01 | 71.00 | 71.00 | 71.00 | - | 700 |
| Sep 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.14% | 100 |
| Sep 15, 2025 | 70.91 | 70.91 | 70.90 | 70.90 | 70.90 | 0.03% | 1,369 |
| Sep 12, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 1.00% | 100 |
| Sep 9, 2025 | 69.59 | 70.88 | 69.56 | 70.18 | 70.18 | -0.45% | 700 |
| Sep 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 500 |
| Sep 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.47% | 400 |
| Sep 2, 2025 | 70.11 | 70.12 | 69.67 | 69.67 | 69.67 | -0.40% | 5,448 |
| Aug 28, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.40% | 300 |
| Aug 27, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.03% | 200 |
| Aug 25, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.02% | 527 |
| Aug 22, 2025 | 70.00 | 70.00 | 68.13 | 68.95 | 68.95 | -1.91% | 517 |
| Aug 21, 2025 | 72.77 | 73.00 | 70.00 | 70.30 | 70.30 | -6.27% | 6,014 |
| Aug 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 401 |
| Aug 19, 2025 | 75.36 | 75.36 | 75.00 | 75.00 | 75.00 | -1.83% | 300 |
| Aug 18, 2025 | 75.00 | 76.40 | 75.00 | 76.40 | 76.40 | 3.23% | 260 |
| Aug 15, 2025 | 74.50 | 74.50 | 74.01 | 74.01 | 74.01 | 0.01% | 300 |
| Aug 13, 2025 | 73.99 | 74.00 | 73.99 | 74.00 | 74.00 | 1.37% | 313 |
| Aug 8, 2025 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | -2.67% | 600 |
| Jul 31, 2025 | 73.00 | 75.05 | 73.00 | 75.00 | 75.00 | 2.53% | 1,095 |
| 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% | 1,751 |
| Jul 21, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.07% | 450 |
| Jul 17, 2025 | 76.35 | 76.51 | 75.51 | 76.00 | 76.00 | -0.33% | 6,450 |
| Jul 16, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.13% | 105 |
| Jul 14, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.25% | 100 |
| 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% | 192 |
| Jul 7, 2025 | 77.22 | 77.50 | 76.11 | 76.11 | 76.11 | -0.52% | 2,000 |
| Jul 3, 2025 | 77.50 | 77.50 | 76.51 | 76.51 | 75.63 | -1.28% | 1,325 |
| 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 24, 2025 | 72.73 | 73.00 | 72.61 | 72.61 | 71.77 | 1.61% | 400 |
| Jun 20, 2025 | 70.10 | 71.46 | 70.10 | 71.46 | 70.64 | 0.20% | 850 |
| 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 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% | 950 |
| Jun 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.66 | -0.68% | 100 |