Clairvest Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 70.010 | 70.010 | 70.010 | 70.010 | 68.339 | 0 |
| 2024-08-21 | 70.010 | 70.010 | 70.010 | 70.010 | 68.339 | 0 |
| 2024-08-20 | 70.010 | 70.010 | 70.010 | 70.010 | 68.339 | 200 |
| 2024-08-19 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 0 |
| 2024-08-16 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 100 |
| 2024-08-15 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2024-08-14 | 69.000 | 70.000 | 69.000 | 70.000 | 68.330 | 2,700 |
| 2024-08-13 | 68.140 | 68.140 | 68.140 | 68.140 | 66.514 | 0 |
| 2024-08-12 | 68.140 | 68.140 | 68.140 | 68.140 | 66.514 | 0 |
| 2024-08-09 | 68.850 | 68.850 | 68.070 | 68.140 | 66.514 | 1,800 |
| 2024-08-08 | 67.310 | 69.510 | 67.310 | 68.520 | 66.885 | 1,900 |
| 2024-08-07 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2024-08-06 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2024-08-02 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2024-08-01 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 100 |
| 2024-07-31 | 71.000 | 71.010 | 71.000 | 71.000 | 69.306 | 400 |
| 2024-07-30 | 71.300 | 71.300 | 70.250 | 70.250 | 68.574 | 1,000 |
| 2024-07-29 | 72.500 | 72.500 | 72.000 | 72.000 | 70.282 | 400 |
| 2024-07-26 | 73.000 | 73.000 | 73.000 | 73.000 | 71.258 | 700 |
| 2024-07-25 | 74.590 | 74.590 | 74.590 | 74.590 | 72.810 | 100 |
| 2024-07-24 | 74.040 | 74.040 | 74.040 | 74.040 | 72.273 | 0 |
| 2024-07-23 | 73.250 | 74.040 | 73.250 | 74.040 | 72.273 | 400 |
| 2024-07-22 | 72.850 | 72.850 | 72.850 | 72.850 | 71.112 | 900 |
| 2024-07-19 | 72.850 | 72.850 | 72.850 | 72.850 | 71.112 | 0 |
| 2024-07-18 | 72.850 | 72.850 | 72.850 | 72.850 | 71.112 | 0 |
| 2024-07-17 | 72.850 | 72.850 | 72.850 | 72.850 | 71.112 | 200 |
| 2024-07-16 | 72.850 | 72.850 | 72.850 | 72.850 | 71.112 | 200 |
| 2024-07-15 | 71.450 | 71.450 | 71.450 | 71.450 | 69.745 | 100 |
| 2024-07-12 | 71.450 | 71.450 | 71.450 | 71.450 | 69.745 | 0 |
| 2024-07-11 | 71.450 | 71.450 | 71.450 | 71.450 | 69.745 | 100 |
| 2024-07-10 | 70.910 | 71.450 | 70.910 | 71.450 | 69.745 | 200 |
| 2024-07-09 | 71.290 | 71.290 | 71.290 | 71.290 | 69.589 | 100 |
| 2024-07-08 | 71.290 | 71.290 | 71.290 | 71.290 | 69.589 | 0 |
| 2024-07-05 | 71.290 | 71.290 | 71.290 | 71.290 | 69.589 | 0 |
| 2024-07-04 | 71.290 | 71.290 | 71.290 | 71.290 | 68.806 | 0 |
| 2024-07-03 | 71.170 | 71.290 | 71.170 | 71.290 | 68.806 | 200 |
| 2024-07-02 | 69.940 | 69.940 | 69.940 | 69.940 | 67.503 | 200 |
| 2024-06-28 | 69.830 | 69.830 | 69.830 | 69.830 | 67.397 | 300 |
| 2024-06-27 | 70.000 | 70.000 | 69.150 | 69.150 | 66.741 | 1,200 |
| 2024-06-26 | 69.750 | 69.750 | 69.750 | 69.750 | 67.320 | 200 |
| 2024-06-25 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 1,400 |
| 2024-06-24 | 69.990 | 69.990 | 68.650 | 69.950 | 67.513 | 1,300 |
| 2024-06-21 | 69.930 | 70.000 | 69.930 | 70.000 | 67.561 | 200 |
| 2024-06-20 | 69.990 | 70.000 | 69.230 | 69.230 | 66.818 | 2,100 |
| 2024-06-19 | 68.950 | 68.950 | 68.950 | 68.950 | 66.548 | 0 |
| 2024-06-18 | 68.950 | 68.950 | 68.950 | 68.950 | 66.548 | 0 |
| 2024-06-17 | 70.000 | 70.000 | 68.950 | 68.950 | 66.548 | 1,300 |
| 2024-06-14 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 1,500 |
| 2024-06-13 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 0 |
| 2024-06-12 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 1,500 |
| 2024-06-11 | 69.990 | 70.000 | 69.990 | 70.000 | 67.561 | 1,900 |
| 2024-06-10 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 0 |
| 2024-06-07 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 1,200 |
| 2024-06-06 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 0 |
| 2024-06-05 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 0 |
| 2024-06-04 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 1,100 |
| 2024-06-03 | 69.980 | 69.980 | 69.980 | 69.980 | 67.542 | 300 |
| 2024-05-31 | 70.000 | 70.000 | 69.990 | 69.990 | 67.551 | 200 |
| 2024-05-30 | 70.000 | 70.000 | 69.960 | 69.960 | 67.522 | 1,200 |
| 2024-05-29 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.9660 CAD |
| 2025-07-04 | 0.8830 CAD |
| 2024-07-05 | 0.8020 CAD |
| 2023-07-04 | 0.8110 CAD |
| 2022-07-05 | 0.7830 CAD |
| 2021-06-30 | 0.5700 CAD |
| 2020-11-06 | 5.0000 CAD |
| 2020-07-02 | 0.5560 CAD |
| 2019-07-04 | 0.5181 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.