Clairvest Group Inc. - CVG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	73.01	73	73	73.01	73	1,000
January 12, 2026	73.43	73	73	73.43	73	612
January 09, 2026	71	72	72	72	71	800
January 08, 2026	71	71	71	71.01	71	879
January 07, 2026	70.85	70.85	70.85	70.85	70.85	0
January 06, 2026	72.13	70.85	70.85	72.13	70.85	709
January 05, 2026	72.59	72.85	72.85	72.85	72.59	1,100
January 02, 2026	73.51	72.59	72.59	73.51	72.59	1,910
December 31, 2025	73	73	73	73	73	600
December 30, 2025	72.62	73.49	73.49	73.49	72.62	312
December 29, 2025	70.54	70.54	70.54	70.54	70.54	400
December 23, 2025	72.15	71.13	71.13	72.5	71.13	2,825
December 22, 2025	71.51	70.75	70.75	71.51	70.75	1,456
December 19, 2025	71.01	71.01	71.01	71.01	71.01	0
December 18, 2025	71.05	71.01	71.01	71.05	71	401
December 17, 2025	71	71.01	71.01	71.01	71	700
December 16, 2025	71	71	71	71	71	305
December 15, 2025	71.3	71	71	71.3	70.6	438
December 12, 2025	70.5	72	72	72	70.5	1,000
December 11, 2025	71	70.49	70.49	71	70.49	500
December 10, 2025	70.85	70.85	70.85	70.85	70.75	1,200
December 09, 2025	70.46	70.45	70.45	70.46	70.45	700
December 08, 2025	70.5	70.43	70.43	70.75	70.31	8,940
December 05, 2025	70	70.5	70.5	70.5	70	3,040
December 04, 2025	70.65	70.5	70.5	70.75	70.49	3,500
December 03, 2025	71.01	70.65	70.65	71.01	70.51	6,502
December 02, 2025	71.25	71.25	71.25	71.25	71.25	0
December 01, 2025	71.25	71.25	71.25	71.25	71.25	0
November 28, 2025	71.25	71.25	71.25	71.25	71.25	0
November 27, 2025	71.25	71.25	71.25	71.25	71.25	0
November 26, 2025	71	71.25	71.25	71.25	71	2,200
November 25, 2025	71.2	71	71	71.2	71	200
November 24, 2025	71.2	71.2	71.2	71.2	71.2	0
November 21, 2025	71.2	71.2	71.2	71.2	71.2	0
November 20, 2025	71.2	71.2	71.2	71.2	71.2	0
November 19, 2025	71.2	71.2	71.2	71.2	71.2	200
November 18, 2025	71.2	71.25	71.25	71.25	71.2	500
November 17, 2025	71	71	71	71	71	100
November 14, 2025	71.2	71.3	71.3	71.3	71.2	401
November 13, 2025	71.2	71.25	71.25	71.25	71.2	400
November 12, 2025	71.01	71.2	71.2	71.2	71	1,100
November 11, 2025	71.1	71.1	71.1	71.1	71.1	0
November 10, 2025	71.2	71.1	71.1	71.2	71.1	500
November 07, 2025	71.01	71.75	71.75	71.75	71	700
November 06, 2025	71.2	71.2	71.2	71.2	71.2	0
November 05, 2025	71.2	71.2	71.2	71.2	71.2	0
November 04, 2025	71.01	71.2	71.2	71.2	71	500
November 03, 2025	71	71	71	71	71	1,400
October 31, 2025	71	71	71	71	71	1,200
October 30, 2025	71.4	71	71	71.4	71	2,600
October 29, 2025	71.63	71.63	71.63	71.63	71.63	0
October 28, 2025	73	71.63	71.63	73	71.63	400
October 27, 2025	72.53	72.53	72.53	72.53	72.53	0
October 24, 2025	72.53	72.53	72.53	72.53	72.53	100
October 23, 2025	72.39	72.39	72.39	72.39	72.39	0
October 22, 2025	72.39	72.39	72.39	72.39	72.39	0
October 21, 2025	72.39	72.39	72.39	72.39	72.39	0
October 20, 2025	71.01	72.39	72.39	72.39	71.01	200
October 17, 2025	71	71	71	71	71	101
October 16, 2025	71	71	71	71	71	0

Clairvest Group Inc. (CVG.TO) TSX