Toronto - Delayed Quote
CAD
Clairvest Group Inc. (CVG.TO)
86.50
0.00
(0.00%)
At close: October 28 at 3:27:27 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
86.50
86.50
86.50
86.50
86.50
-
Oct 30, 2026
86.50
86.50
86.50
86.50
86.50
-
Oct 29, 2026
86.50
86.50
86.50
86.50
86.50
-
Oct 28, 2026
86.40
86.50
86.40
86.50
86.50
300
Oct 27, 2026
85.00
85.00
85.00
85.00
85.00
100
Oct 26, 2026
85.00
85.00
85.00
85.00
85.00
500
Oct 23, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 22, 2026
86.99
86.99
85.00
85.00
85.00
600
Oct 21, 2026
85.00
85.00
85.00
85.00
85.00
100
Oct 20, 2026
84.25
84.25
84.25
84.25
84.25
-
Oct 19, 2026
84.25
84.25
84.25
84.25
84.25
200
Oct 16, 2026
84.75
84.75
84.75
84.75
84.75
-
Oct 15, 2026
84.68
84.75
84.68
84.75
84.75
600
Oct 14, 2026
83.40
84.00
83.40
84.00
84.00
1,000
Oct 13, 2026
82.00
82.00
82.00
82.00
82.00
-
Oct 9, 2026
82.00
82.00
82.00
82.00
82.00
-
Oct 8, 2026
82.00
82.00
82.00
82.00
82.00
-
Oct 7, 2026
82.00
82.00
82.00
82.00
82.00
-
Oct 6, 2026
82.00
82.00
82.00
82.00
82.00
-
Oct 5, 2026
81.70
82.55
81.70
82.00
82.00
600
Oct 2, 2026
81.00
81.00
80.50
81.00
81.00
500
Oct 1, 2026
80.30
80.30
80.30
80.30
80.30
100
Sep 30, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 29, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 28, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 25, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 24, 2026
81.00
81.00
80.00
80.00
80.00
1,100
Sep 23, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 22, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 21, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 18, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 17, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 16, 2026
80.01
80.01
80.00
80.00
80.00
400
Sep 15, 2026
80.01
80.70
80.00
80.70
80.70
500
Sep 14, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 11, 2026
81.70
81.70
81.00
81.00
81.00
500
Sep 10, 2026
81.70
81.70
81.70
81.70
81.70
100
Sep 9, 2026
81.69
81.70
81.69
81.70
81.70
1,000
Sep 8, 2026
81.16
81.16
81.16
81.16
81.16
-
Sep 4, 2026
81.16
81.16
81.16
81.16
81.16
-
Sep 3, 2026
81.16
81.16
81.16
81.16
81.16
-
Sep 2, 2026
81.16
81.16
81.16
81.16
81.16
-
Sep 1, 2026
81.16
81.16
81.16
81.16
81.16
-
Aug 31, 2026
80.16
81.16
80.16
81.16
81.16
400
Aug 28, 2026
81.70
81.70
81.70
81.70
81.70
-
Aug 27, 2026
81.70
81.70
81.70
81.70
81.70
-
Aug 26, 2026
81.17
81.70
81.17
81.70
81.70
600
Aug 25, 2026
81.17
81.17
81.17
81.17
81.17
-
Aug 24, 2026
81.17
81.17
81.17
81.17
81.17
-
Aug 21, 2026
81.17
81.17
81.17
81.17
81.17
100
Aug 20, 2026
84.99
84.99
81.18
81.18
81.18
1,000
Aug 19, 2026
86.99
86.99
86.99
86.99
86.99
-
Aug 18, 2026
86.99
86.99
86.99
86.99
86.99
-
Aug 17, 2026
86.99
86.99
86.99
86.99
86.99
300
Aug 14, 2026
86.50
86.50
86.50
86.50
86.50
-
Aug 13, 2026
86.50
86.50
86.50
86.50
86.50
-
Aug 12, 2026
87.00
87.00
86.50
86.50
86.50
200
Aug 11, 2026
81.90
86.50
81.90
86.50
86.50
1,300
Aug 10, 2026
80.49
81.50
80.49
81.50
81.50
300
Aug 7, 2026
79.00
79.00
79.00
79.00
79.00
-
Aug 6, 2026
79.00
79.00
79.00
79.00
79.00
200
Aug 5, 2026
78.25
78.25
78.25
78.25
78.25
-
Aug 4, 2026
78.25
78.25
78.25
78.25
78.25
-
Jul 31, 2026
78.25
78.25
78.25
78.25
78.25
-
Jul 30, 2026
78.25
78.25
78.25
78.25
78.25
100
Jul 29, 2026
78.95
78.95
78.95
78.95
78.95
-
Jul 28, 2026
78.95
78.95
78.95
78.95
78.95
-
Jul 27, 2026
78.95
78.95
78.95
78.95
78.95
100
Jul 24, 2026
77.99
78.00
77.99
78.00
78.00
600
Jul 23, 2026
78.00
78.00
78.00
78.00
78.00
100
Jul 22, 2026
77.50
77.50
77.50
77.50
77.50
500
Jul 21, 2026
76.00
77.00
76.00
77.00
77.00
1,200
Jul 20, 2026
77.18
77.18
77.18
77.18
77.18
1,600
Jul 17, 2026
77.18
77.18
77.18
77.18
77.18
-
Jul 16, 2026
77.50
77.50
77.18
77.18
77.18
1,600
Jul 15, 2026
77.50
77.50
77.50
77.50
77.50
-
Jul 14, 2026
77.50
77.50
77.50
77.50
77.50
-
Jul 13, 2026
77.50
77.50
77.50
77.50
77.50
-
Jul 10, 2026
77.50
77.50
77.50
77.50
77.50
500
Jul 9, 2026
77.50
77.50
77.50
77.50
77.50
-
Jul 8, 2026
77.50
77.50
77.50
77.50
77.50
100
Jul 7, 2026
76.17
77.26
76.17
77.26
77.26
1,200
Jul 6, 2026
78.21
78.21
77.51
77.51
77.51
300
Jul 3, 2026
0.966
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
77.50
77.50
77.50
77.50
77.50
1,100
Jul 2, 2026
78.57
78.57
77.50
77.50
76.53
500
Jun 30, 2026
77.60
77.60
77.60
77.60
76.63
-
Jun 29, 2026
76.00
77.60
76.00
77.60
76.63
900
Jun 26, 2026
76.00
76.00
76.00
76.00
75.05
1,600
Jun 25, 2026
75.91
76.00
75.91
76.00
75.05
8,700
Jun 24, 2026
75.00
75.00
74.99
74.99
74.06
300
Jun 23, 2026
75.01
75.01
75.01
75.01
74.08
-
Jun 22, 2026
75.10
75.10
75.01
75.01
74.08
600
Jun 19, 2026
75.50
75.50
75.50
75.50
74.56
400
Jun 18, 2026
75.01
75.01
75.01
75.01
74.08
300
Jun 17, 2026
75.02
75.02
75.02
75.02
74.08
-
Jun 16, 2026
75.02
75.02
75.02
75.02
74.08
100
Jun 15, 2026
75.00
76.00
74.99
76.00
75.05
1,300
Jun 12, 2026
75.99
75.99
75.99
75.99
75.04
100
Jun 11, 2026
75.72
75.72
75.72
75.72
74.78
-
Jun 10, 2026
75.72
75.72
75.72
75.72
74.78
-
Jun 9, 2026
75.72
75.72
75.72
75.72
74.78
-
Jun 8, 2026
75.99
76.00
75.72
75.72
74.78
1,200
Jun 5, 2026
75.73
75.73
75.73
75.73
74.79
100
Jun 4, 2026
75.25
75.25
75.25
75.25
74.31
-
Jun 3, 2026
75.25
75.25
75.25
75.25
74.31
-
Jun 2, 2026
75.25
75.25
75.25
75.25
74.31
-
Jun 1, 2026
76.00
76.00
75.22
75.25
74.31
1,200
May 29, 2026
75.25
75.97
75.25
75.97
75.02
300
May 28, 2026
76.00
76.00
76.00
76.00
75.05
-
May 27, 2026
76.00
76.00
76.00
76.00
75.05
-
May 26, 2026
75.22
76.00
75.22
76.00
75.05
1,300
May 25, 2026
76.00
76.00
76.00
76.00
75.05
700
May 22, 2026
76.00
76.00
76.00
76.00
75.05
-
May 21, 2026
76.00
76.00
76.00
76.00
75.05
200
May 20, 2026
75.22
75.22
75.22
75.22
74.28
100
May 19, 2026
75.50
75.66
75.50
75.66
74.72
1,600
May 15, 2026
76.00
76.00
76.00
76.00
75.05
-
May 14, 2026
76.00
76.00
76.00
76.00
75.05
-
May 13, 2026
76.00
76.00
76.00
76.00
75.05
-
May 12, 2026
75.01
76.00
75.01
76.00
75.05
800
May 11, 2026
75.60
76.00
75.00
75.01
74.08
2,100
May 8, 2026
74.10
75.60
74.10
75.60
74.66
3,100
May 7, 2026
75.00
75.10
74.99
75.10
74.16
1,600
May 6, 2026
75.25
75.25
75.00
75.00
74.07
900
May 5, 2026
75.62
75.62
75.62
75.62
74.68
100
May 4, 2026
75.03
75.03
75.03
75.03
74.09
-
May 1, 2026
75.03
75.03
75.03
75.03
74.09
-
Apr 30, 2026
75.03
75.03
75.03
75.03
74.09
-
Apr 29, 2026
75.78
75.78
74.30
75.03
74.09
3,300
Apr 28, 2026
76.25
76.25
76.25
76.25
75.30
-
Apr 27, 2026
76.25
76.25
76.25
76.25
75.30
-
Apr 24, 2026
76.25
76.25
76.25
76.25
75.30
-
Apr 23, 2026
76.25
76.25
76.25
76.25
75.30
-
Apr 22, 2026
76.25
76.25
76.25
76.25
75.30
-
Apr 21, 2026
76.25
76.25
76.25
76.25
75.30
-
Apr 20, 2026
76.25
76.25
76.25
76.25
75.30
200
Apr 17, 2026
75.20
75.20
75.20
75.20
74.26
-
Apr 16, 2026
75.20
75.20
75.20
75.20
74.26
-
Apr 15, 2026
75.20
75.20
75.20
75.20
74.26
200
Apr 14, 2026
75.11
76.25
73.85
75.96
75.01
3,800
Apr 13, 2026
77.00
77.00
76.50
76.50
75.55
1,100
Apr 10, 2026
77.50
77.50
77.50
77.50
76.53
100
Apr 9, 2026
75.99
76.18
75.99
76.18
75.23
500
Apr 8, 2026
74.48
74.48
74.48
74.48
73.55
-
Apr 7, 2026
74.48
74.48
74.48
74.48
73.55
-
Apr 6, 2026
75.01
75.50
74.48
74.48
73.55
1,000
Apr 2, 2026
75.51
75.51
75.00
75.00
74.07
700
Apr 1, 2026
74.75
76.00
74.75
76.00
75.05
700
Mar 31, 2026
74.00
74.25
74.00
74.25
73.32
1,200
Mar 30, 2026
73.01
74.25
73.01
74.00
73.08
1,500
Mar 27, 2026
73.00
73.00
73.00
73.00
72.09
-
Mar 26, 2026
73.00
73.00
73.00
73.00
72.09
-
Mar 25, 2026
73.00
73.00
73.00
73.00
72.09
500
Mar 24, 2026
73.57
73.57
73.00
73.00
72.09
1,100
Mar 23, 2026
73.57
73.57
73.57
73.57
72.65
100
Mar 20, 2026
73.51
73.51
73.51
73.51
72.59
-
Mar 19, 2026
74.25
74.25
73.51
73.51
72.59
1,500
Mar 18, 2026
74.25
74.25
74.25
74.25
73.32
1,000
Mar 17, 2026
74.25
74.25
74.25
74.25
73.32
1,000
Mar 16, 2026
74.25
74.25
74.25
74.25
73.32
1,100
Mar 13, 2026
74.24
74.25
74.24
74.25
73.32
1,200
Mar 12, 2026
73.55
73.55
73.55
73.55
72.63
1,000
Mar 11, 2026
73.55
73.55
73.55
73.55
72.63
1,000
Mar 10, 2026
73.55
73.55
73.55
73.55
72.63
800
Mar 9, 2026
73.29
73.29
71.00
71.46
70.57
2,400
Mar 6, 2026
73.29
73.29
73.29
73.29
72.38
1,000
Mar 5, 2026
73.29
73.29
73.29
73.29
72.38
-
Mar 4, 2026
72.23
73.29
72.23
73.29
72.38
1,800
Mar 3, 2026
71.01
71.09
71.01
71.09
70.20
200
Mar 2, 2026
70.50
70.50
70.50
70.50
69.62
-
Feb 27, 2026
70.50
70.50
70.50
70.50
69.62
-
Feb 26, 2026
70.43
70.52
70.43
70.50
69.62
4,300
Feb 25, 2026
71.01
71.01
70.19
70.43
69.55
6,800
Feb 24, 2026
70.99
70.99
70.99
70.99
70.11
200
Feb 23, 2026
71.00
71.00
70.30
70.99
70.11
1,200
Feb 20, 2026
71.00
71.00
71.00
71.00
70.12
14,300
Feb 19, 2026
71.00
71.00
71.00
71.00
70.12
12,100
Feb 18, 2026
71.00
71.99
70.97
70.99
70.11
9,300
Feb 17, 2026
73.01
73.01
70.99
70.99
70.11
1,500
Feb 13, 2026
73.35
73.35
73.00
73.00
72.09
2,800
Feb 12, 2026
73.54
73.54
73.35
73.35
72.44
2,200
Feb 11, 2026
74.50
74.50
74.50
74.50
73.57
200
Feb 10, 2026
74.00
74.00
74.00
74.00
73.08
100
Feb 9, 2026
73.50
73.50
73.50
73.50
72.58
1,000
Feb 6, 2026
72.95
72.96
72.95
72.96
72.05
200
Feb 5, 2026
73.01
73.01
72.94
72.94
72.03
400
Feb 4, 2026
73.00
73.00
73.00
73.00
72.09
200
Feb 3, 2026
73.01
73.01
73.00
73.00
72.09
1,700
Feb 2, 2026
72.69
72.69
72.50
72.50
71.60
2,100
Jan 30, 2026
72.01
72.01
72.00
72.00
71.10
1,700
Jan 29, 2026
71.61
72.00
71.00
72.00
71.10
700
Jan 28, 2026
71.61
71.61
71.61
71.61
70.72
100
Jan 27, 2026
70.22
70.22
70.22
70.22
69.34
700
Jan 26, 2026
71.25
71.27
70.20
70.20
69.32
1,700
Jan 23, 2026
71.20
71.25
70.51
71.25
70.36
1,900
Jan 22, 2026
71.20
71.30
71.20
71.30
70.41
1,900
Jan 21, 2026
72.49
72.49
69.81
71.19
70.30
1,300
Jan 20, 2026
72.69
72.69
72.69
72.69
71.78
1,000
Jan 19, 2026
72.70
72.70
72.70
72.70
71.79
700
Jan 16, 2026
72.70
72.74
72.70
72.70
71.79
1,400
Jan 15, 2026
73.00
73.00
73.00
73.00
72.09
-
Jan 14, 2026
73.00
73.00
73.00
73.00
72.09
100
Jan 13, 2026
73.01
73.01
73.00
73.00
72.09
1,000
Jan 12, 2026
73.43
73.43
73.00
73.00
72.09
600
Jan 9, 2026
71.00
72.00
71.00
72.00
71.10
800
Jan 8, 2026
71.00
71.01
71.00
71.00
70.12
900
Jan 7, 2026
70.85
70.85
70.85
70.85
69.97
-
Jan 6, 2026
72.13
72.13
70.85
70.85
69.97
700
Jan 5, 2026
72.59
72.85
72.59
72.85
71.94
1,100
Jan 2, 2026
73.51
73.51
72.59
72.59
71.69
1,900
Dec 31, 2025
73.00
73.00
73.00
73.00
72.09
600
Dec 30, 2025
72.62
73.49
72.62
73.49
72.57
300
Dec 29, 2025
70.54
70.54
70.54
70.54
69.66
400
Dec 24, 2025
71.13
71.13
71.13
71.13
70.24
-
Dec 23, 2025
72.15
72.50
71.13
71.13
70.24
2,800
Dec 22, 2025
71.51
71.51
70.75
70.75
69.87
1,500
Dec 19, 2025
71.01
71.01
71.01
71.01
70.12
-
Dec 18, 2025
71.05
71.05
71.00
71.01
70.12
400
Dec 17, 2025
71.00
71.01
71.00
71.01
70.12
700
Dec 16, 2025
71.00
71.00
71.00
71.00
70.12
300
Dec 15, 2025
71.30
71.30
70.60
71.00
70.12
400
Dec 12, 2025
70.50
72.00
70.50
72.00
71.10
1,000
Dec 11, 2025
71.00
71.00
70.49
70.49
69.61
500
Dec 10, 2025
70.85
70.85
70.75
70.85
69.97
1,200
Dec 9, 2025
70.46
70.46
70.45
70.45
69.57
700
Dec 8, 2025
70.50
70.75
70.31
70.43
69.55
8,900
Dec 5, 2025
70.00
70.50
70.00
70.50
69.62
3,000
Dec 4, 2025
70.65
70.75
70.49
70.50
69.62
3,500
Dec 3, 2025
71.01
71.01
70.51
70.65
69.77
6,500
Dec 2, 2025
71.25
71.25
71.25
71.25
70.36
-
Dec 1, 2025
71.25
71.25
71.25
71.25
70.36
-
Nov 28, 2025
71.25
71.25
71.25
71.25
70.36
-
Nov 27, 2025
71.25
71.25
71.25
71.25
70.36
-
Nov 26, 2025
71.00
71.25
71.00
71.25
70.36
2,200
Nov 25, 2025
71.20
71.20
71.00
71.00
70.12
200
Nov 24, 2025
71.20
71.20
71.20
71.20
70.31
-
Nov 21, 2025
71.20
71.20
71.20
71.20
70.31
-
Nov 20, 2025
71.20
71.20
71.20
71.20
70.31
-
Nov 19, 2025
71.20
71.20
71.20
71.20
70.31
200
Nov 18, 2025
71.20
71.25
71.20
71.25
70.36
500
Nov 17, 2025
71.00
71.00
71.00
71.00
70.12
100
Nov 14, 2025
71.20
71.30
71.20
71.30
70.41
400
Nov 13, 2025
71.20
71.25
71.20
71.25
70.36
400
Nov 12, 2025
71.01
71.20
71.00
71.20
70.31
1,100
Nov 11, 2025
71.10
71.10
71.10
71.10
70.21
-
Nov 10, 2025
71.20
71.20
71.10
71.10
70.21
500
Nov 7, 2025
71.01
71.75
71.00
71.75
70.86
700
Nov 6, 2025
71.20
71.20
71.20
71.20
70.31
-
Nov 5, 2025
71.20
71.20
71.20
71.20
70.31
-
Nov 4, 2025
71.01
71.20
71.00
71.20
70.31
500
Nov 3, 2025
71.00
71.00
71.00
71.00
70.12
1,400
