Clairvest Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 70.000 | 70.000 | 70.000 | 70.000 | 67.561 | 2,500 |
| 2024-05-27 | 69.950 | 70.000 | 69.950 | 70.000 | 67.561 | 1,000 |
| 2024-05-24 | 71.300 | 71.300 | 69.500 | 69.660 | 67.233 | 6,000 |
| 2024-05-23 | 71.300 | 71.300 | 71.290 | 71.290 | 68.806 | 1,100 |
| 2024-05-22 | 71.410 | 71.410 | 70.740 | 70.740 | 68.275 | 1,400 |
| 2024-05-21 | 71.440 | 71.440 | 71.400 | 71.400 | 68.912 | 1,700 |
| 2024-05-17 | 72.250 | 72.250 | 71.430 | 71.430 | 68.941 | 3,800 |
| 2024-05-16 | 72.160 | 72.160 | 72.160 | 72.160 | 69.646 | 0 |
| 2024-05-15 | 72.600 | 72.600 | 72.160 | 72.160 | 69.646 | 500 |
| 2024-05-14 | 73.650 | 73.650 | 73.650 | 73.650 | 71.084 | 0 |
| 2024-05-13 | 73.650 | 73.650 | 73.650 | 73.650 | 71.084 | 100 |
| 2024-05-10 | 73.800 | 73.800 | 73.800 | 73.800 | 71.229 | 200 |
| 2024-05-09 | 72.010 | 72.010 | 72.010 | 72.010 | 69.501 | 500 |
| 2024-05-08 | 72.150 | 72.150 | 72.000 | 72.000 | 69.491 | 500 |
| 2024-05-07 | 72.310 | 72.310 | 72.310 | 72.310 | 69.791 | 0 |
| 2024-05-06 | 72.310 | 72.310 | 72.310 | 72.310 | 69.791 | 0 |
| 2024-05-03 | 72.310 | 72.310 | 72.310 | 72.310 | 69.791 | 100 |
| 2024-05-02 | 72.250 | 72.250 | 71.980 | 71.980 | 69.472 | 300 |
| 2024-05-01 | 73.400 | 73.400 | 73.400 | 73.400 | 70.843 | 0 |
| 2024-04-30 | 72.010 | 73.400 | 72.010 | 73.400 | 70.843 | 300 |
| 2024-04-29 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 600 |
| 2024-04-26 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 0 |
| 2024-04-25 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 0 |
| 2024-04-24 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 0 |
| 2024-04-23 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 700 |
| 2024-04-22 | 72.010 | 72.010 | 72.000 | 72.000 | 69.491 | 1,100 |
| 2024-04-19 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 1,800 |
| 2024-04-18 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 0 |
| 2024-04-17 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 0 |
| 2024-04-16 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 0 |
| 2024-04-15 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 0 |
| 2024-04-12 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 0 |
| 2024-04-11 | 71.980 | 72.000 | 71.980 | 72.000 | 69.491 | 3,400 |
| 2024-04-10 | 72.010 | 72.010 | 72.000 | 72.000 | 69.491 | 1,400 |
| 2024-04-09 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 2,000 |
| 2024-04-08 | 71.990 | 72.000 | 70.550 | 72.000 | 69.491 | 1,500 |
| 2024-04-05 | 71.980 | 71.980 | 71.980 | 71.980 | 69.472 | 1,000 |
| 2024-04-04 | 72.000 | 72.000 | 72.000 | 72.000 | 69.491 | 1,100 |
| 2024-04-03 | 72.010 | 72.010 | 72.000 | 72.000 | 69.491 | 1,200 |
| 2024-04-02 | 72.100 | 72.100 | 72.100 | 72.100 | 69.588 | 200 |
| 2024-04-01 | 73.760 | 73.760 | 72.350 | 72.350 | 69.829 | 400 |
| 2024-03-28 | 73.750 | 73.750 | 72.820 | 72.820 | 70.283 | 400 |
| 2024-03-27 | 72.110 | 72.110 | 72.110 | 72.110 | 69.598 | 0 |
| 2024-03-26 | 72.110 | 72.110 | 72.110 | 72.110 | 69.598 | 0 |
| 2024-03-25 | 73.700 | 73.700 | 72.110 | 72.110 | 69.598 | 400 |
| 2024-03-22 | 73.000 | 73.000 | 73.000 | 73.000 | 70.457 | 200 |
| 2024-03-21 | 72.730 | 74.160 | 72.730 | 72.740 | 70.206 | 900 |
| 2024-03-20 | 73.390 | 73.390 | 73.390 | 73.390 | 70.833 | 100 |
| 2024-03-19 | 74.500 | 74.500 | 74.500 | 74.500 | 71.904 | 0 |
| 2024-03-18 | 74.500 | 74.500 | 74.500 | 74.500 | 71.904 | 200 |
| 2024-03-15 | 74.980 | 74.980 | 74.980 | 74.980 | 72.368 | 100 |
| 2024-03-14 | 74.980 | 74.980 | 74.980 | 74.980 | 72.368 | 0 |
| 2024-03-13 | 75.680 | 75.680 | 74.980 | 74.980 | 72.368 | 200 |
| 2024-03-12 | 76.390 | 76.390 | 76.390 | 76.390 | 73.728 | 100 |
| 2024-03-11 | 76.000 | 76.000 | 75.700 | 75.700 | 73.062 | 800 |
| 2024-03-08 | 76.000 | 76.000 | 76.000 | 76.000 | 73.352 | 0 |
| 2024-03-07 | 76.000 | 76.000 | 76.000 | 76.000 | 73.352 | 0 |
| 2024-03-06 | 76.000 | 76.000 | 76.000 | 76.000 | 73.352 | 0 |
| 2024-03-05 | 76.020 | 76.020 | 76.000 | 76.000 | 73.352 | 1,100 |
| 2024-03-04 | 75.010 | 76.460 | 75.010 | 76.460 | 73.796 | 400 |
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.