Clairvest Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	76.110	76.110	75.410	75.410	72.783	200
2024-02-29	76.910	76.910	76.910	76.910	74.230	0
2024-02-28	76.210	76.910	76.210	76.910	74.230	300
2024-02-27	76.790	76.790	76.110	76.110	73.458	200
2024-02-26	78.250	78.250	78.250	78.250	75.524	100
2024-02-23	78.040	78.040	78.040	78.040	75.321	100
2024-02-22	77.060	78.040	77.060	78.040	75.321	600
2024-02-21	75.410	76.000	75.410	76.000	73.352	200
2024-02-20	73.350	74.030	73.350	74.030	71.451	300
2024-02-16	72.500	72.500	72.500	72.500	69.974	500
2024-02-15	72.000	72.000	72.000	72.000	69.491	0
2024-02-14	73.000	73.000	72.000	72.000	69.491	1,200
2024-02-13	73.240	73.240	73.240	73.240	70.688	400
2024-02-12	73.290	73.290	73.290	73.290	70.736	100
2024-02-09	73.990	73.990	73.990	73.990	71.412	100
2024-02-08	73.290	73.290	73.290	73.290	70.736	0
2024-02-07	73.290	73.290	73.290	73.290	70.736	0
2024-02-06	73.290	73.290	73.290	73.290	70.736	100
2024-02-05	74.340	74.340	74.340	74.340	71.750	0
2024-02-02	74.340	74.340	74.340	74.340	71.750	0
2024-02-01	74.340	74.340	74.340	74.340	71.750	200
2024-01-31	74.350	74.350	73.650	73.650	71.084	600
2024-01-30	75.000	75.000	75.000	75.000	72.387	100
2024-01-29	75.390	75.390	75.240	75.240	72.618	300
2024-01-26	76.750	76.750	76.750	76.750	74.076	200
2024-01-25	76.340	76.340	76.340	76.340	73.680	0
2024-01-24	76.340	76.340	76.340	76.340	73.680	0
2024-01-23	76.340	76.340	76.340	76.340	73.680	0
2024-01-22	76.340	76.340	76.340	76.340	73.680	0
2024-01-19	76.340	76.340	76.340	76.340	73.680	0
2024-01-18	76.340	76.340	76.340	76.340	73.680	0
2024-01-17	76.340	76.340	76.340	76.340	73.680	0
2024-01-16	76.340	76.340	76.340	76.340	73.680	0
2024-01-15	76.290	76.340	76.290	76.340	73.680	2,200
2024-01-12	76.730	76.730	76.730	76.730	74.057	0
2024-01-11	76.730	76.730	76.730	76.730	74.057	0
2024-01-10	76.730	76.730	76.730	76.730	74.057	0
2024-01-09	76.030	76.730	76.030	76.730	74.057	200
2024-01-08	77.110	77.110	77.110	77.110	74.423	100
2024-01-05	76.590	76.590	76.590	76.590	73.921	0
2024-01-04	77.700	77.940	76.590	76.590	73.921	900
2024-01-03	77.000	77.000	77.000	77.000	74.317	0
2024-01-02	77.000	77.000	77.000	77.000	74.317	100
2023-12-29	76.250	76.250	76.250	76.250	73.593	200
2023-12-28	74.750	74.750	74.750	74.750	72.146	0
2023-12-27	74.500	74.750	74.500	74.750	72.146	600
2023-12-22	74.750	74.750	74.750	74.750	72.146	100
2023-12-21	74.000	74.000	74.000	74.000	71.422	200
2023-12-20	74.000	74.000	74.000	74.000	71.422	400
2023-12-19	73.700	73.700	73.700	73.700	71.132	0
2023-12-18	73.700	73.700	73.700	73.700	71.132	200
2023-12-15	73.700	73.700	73.700	73.700	71.132	100
2023-12-14	73.000	73.000	72.400	73.000	70.457	400
2023-12-13	72.800	72.800	72.800	72.800	70.263	300
2023-12-12	71.500	71.500	71.500	71.500	69.009	0
2023-12-11	71.500	71.500	71.500	71.500	69.009	400
2023-12-08	71.990	72.000	71.990	72.000	69.491	1,000
2023-12-07	72.000	72.670	72.000	72.670	70.138	1,200
2023-12-06	72.890	72.890	72.890	72.890	70.350	0
2023-12-05	72.890	72.890	72.890	72.890	70.350	300

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.