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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71	71	71	71	71	14,300
February 19, 2026	71	71	71	71	71	12,100
February 18, 2026	71	70.99	70.99	71.99	70.97	9,300
February 17, 2026	73.01	70.99	70.99	73.01	70.99	1,510
February 13, 2026	73.35	73	73	73.35	73	2,800
February 12, 2026	73.54	73.35	73.35	73.54	73.35	2,200
February 11, 2026	74.5	74.5	74.5	74.5	74.5	203
February 10, 2026	74	74	74	74	74	100
February 09, 2026	73.5	73.5	73.5	73.5	73.5	1,000
February 06, 2026	72.95	72.96	72.96	72.96	72.95	245
February 05, 2026	73.01	72.94	72.94	73.01	72.94	400
February 04, 2026	73	73	73	73	73	200
February 03, 2026	73.01	73	73	73.01	73	1,700
February 02, 2026	72.69	72.5	72.5	72.69	72.5	2,101
January 30, 2026	72.01	72	72	72.01	72	1,746
January 29, 2026	71.61	72	72	72	71	700
January 28, 2026	71.61	71.61	71.61	71.61	71.61	103
January 27, 2026	70.22	70.22	70.22	70.22	70.22	700
January 26, 2026	71.25	70.2	70.2	71.27	70.2	1,725
January 23, 2026	71.2	71.25	71.25	71.25	70.51	1,900
January 22, 2026	71.2	71.3	71.3	71.3	71.2	1,901
January 21, 2026	72.49	71.19	71.19	72.49	69.81	1,300
January 20, 2026	72.69	72.69	72.69	72.69	72.69	1,000
January 19, 2026	72.7	72.7	72.7	72.7	72.7	700
January 16, 2026	72.7	72.7	72.7	72.74	72.7	1,401
January 15, 2026	73	73	73	73	73	0
January 14, 2026	73	73	73	73	73	100
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

Clairvest Group Inc. (CVG.TO) TSX