Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	73.740	73.750	73.050	73.750	71.180	1,500
2023-12-01	74.000	74.000	74.000	74.000	71.422	1,300
2023-11-30	74.640	74.640	74.260	74.260	71.673	2,600
2023-11-29	76.760	76.760	73.940	73.940	71.364	300
2023-11-28	77.470	77.470	77.470	77.470	74.771	900
2023-11-27	75.820	78.900	75.820	78.900	76.151	1,000
2023-11-24	75.120	75.120	75.120	75.120	72.503	0
2023-11-23	75.120	75.120	75.120	75.120	72.503	0
2023-11-22	71.580	75.120	71.580	75.120	72.503	500
2023-11-21	72.000	72.000	68.700	69.850	67.416	1,900
2023-11-20	72.210	72.210	72.000	72.000	69.491	1,200
2023-11-17	77.330	77.330	72.910	72.910	70.370	1,200
2023-11-16	77.340	77.340	77.340	77.340	74.645	100
2023-11-15	77.330	77.330	77.330	77.330	74.636	0
2023-11-14	74.200	77.330	74.200	77.330	74.636	900
2023-11-13	70.020	71.980	70.020	71.980	69.472	2,000
2023-11-10	72.000	72.000	70.050	70.050	67.609	3,400
2023-11-09	73.000	73.000	72.000	72.000	69.491	1,100
2023-11-08	73.000	73.000	73.000	73.000	70.457	0
2023-11-07	73.000	73.000	73.000	73.000	70.457	0
2023-11-06	73.000	73.000	73.000	73.000	70.457	2,200
2023-11-03	73.500	73.500	73.500	73.500	70.939	300
2023-11-02	73.500	73.500	73.500	73.500	70.939	100
2023-11-01	72.000	72.000	72.000	72.000	69.491	900
2023-10-31	72.000	72.000	72.000	72.000	69.491	900
2023-10-30	73.000	73.000	72.000	72.000	69.491	2,100
2023-10-27	75.000	75.000	73.000	73.000	70.457	1,000
2023-10-26	73.000	73.000	73.000	73.000	70.457	0
2023-10-25	73.000	74.500	73.000	73.000	70.457	1,400
2023-10-24	73.110	73.110	73.110	73.110	70.563	0
2023-10-23	73.110	73.110	73.110	73.110	70.563	0
2023-10-20	73.110	73.110	73.110	73.110	70.563	0
2023-10-19	73.110	73.110	73.110	73.110	70.563	0
2023-10-18	73.110	73.110	73.110	73.110	70.563	600
2023-10-17	73.120	73.120	73.120	73.120	70.572	0
2023-10-16	73.550	73.550	73.120	73.120	70.572	400
2023-10-13	74.250	74.250	74.250	74.250	71.663	0
2023-10-12	74.250	74.250	74.250	74.250	71.663	300
2023-10-11	74.970	74.970	74.970	74.970	72.358	0
2023-10-10	74.970	74.970	74.970	74.970	72.358	100
2023-10-06	74.970	74.970	74.970	74.970	72.358	100
2023-10-05	74.270	74.270	74.270	74.270	71.682	0
2023-10-04	74.500	74.500	74.270	74.270	71.682	900
2023-10-03	75.250	75.250	75.000	75.000	72.387	2,000
2023-10-02	77.000	77.000	76.770	76.770	74.095	200
2023-09-29	77.000	77.000	77.000	77.000	74.317	500
2023-09-28	77.600	77.600	77.600	77.600	74.896	1,600
2023-09-27	77.700	77.700	77.700	77.700	74.993	100
2023-09-26	77.600	77.600	77.600	77.600	74.896	0
2023-09-25	77.600	77.600	77.600	77.600	74.896	0
2023-09-22	77.600	77.600	77.600	77.600	74.896	0
2023-09-21	77.600	77.600	77.600	77.600	74.896	100
2023-09-20	77.600	77.600	77.600	77.600	74.896	0
2023-09-19	77.600	77.600	77.600	77.600	74.896	100
2023-09-18	77.600	77.600	77.600	77.600	74.896	0
2023-09-15	77.600	77.600	77.600	77.600	74.896	0
2023-09-14	76.900	77.600	76.900	77.600	74.896	400
2023-09-13	78.300	78.300	78.300	78.300	75.572	0
2023-09-12	78.300	78.300	78.300	78.300	75.572	100
2023-09-11	79.000	79.000	78.000	78.000	75.282	300

← NewerPage 13 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.