Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	82.390	82.390	82.390	82.390	78.734	100
2023-06-12	81.690	81.690	81.690	81.690	78.065	100
2023-06-09	83.080	83.080	82.380	82.380	78.724	500
2023-06-08	82.050	82.050	82.050	82.050	78.409	0
2023-06-07	82.050	82.050	82.050	82.050	78.409	0
2023-06-06	82.050	82.050	82.050	82.050	78.409	0
2023-06-05	86.400	86.400	82.050	82.050	78.409	1,500
2023-06-02	83.430	83.430	83.430	83.430	79.728	0
2023-06-01	84.450	84.450	83.430	83.430	79.728	600
2023-05-31	84.000	85.150	84.000	85.150	81.371	300
2023-05-30	82.750	82.750	82.750	82.750	79.078	300
2023-05-29	83.500	83.500	83.500	83.500	79.795	0
2023-05-26	84.000	84.000	83.500	83.500	79.795	600
2023-05-25	83.000	83.000	83.000	83.000	79.317	0
2023-05-24	83.000	83.000	83.000	83.000	79.317	0
2023-05-23	83.000	83.000	83.000	83.000	79.317	100
2023-05-19	81.600	82.300	81.600	82.300	78.648	500
2023-05-18	84.000	84.000	84.000	84.000	80.272	100
2023-05-17	84.700	84.700	84.700	84.700	80.941	100
2023-05-16	84.200	84.200	84.200	84.200	80.464	0
2023-05-15	83.500	84.200	83.500	84.200	80.464	200
2023-05-12	82.800	82.800	82.800	82.800	79.126	200
2023-05-11	82.100	82.100	82.100	82.100	78.457	100
2023-05-10	80.700	81.400	80.700	81.400	77.788	200
2023-05-09	80.700	80.850	80.700	80.700	77.119	900
2023-05-08	80.700	80.700	80.700	80.700	77.119	100
2023-05-05	80.000	80.000	80.000	80.000	76.450	400
2023-05-04	79.900	79.900	79.900	79.900	76.354	100
2023-05-03	79.200	79.200	79.200	79.200	75.685	200
2023-05-02	79.200	79.200	79.200	79.200	75.685	0
2023-05-01	79.200	79.200	79.200	79.200	75.685	400
2023-04-28	79.000	79.200	79.000	79.200	75.685	200
2023-04-27	79.050	79.050	79.050	79.050	75.542	0
2023-04-26	79.020	79.050	79.020	79.050	75.542	700
2023-04-25	79.020	79.020	79.020	79.020	75.513	100
2023-04-24	78.950	78.950	78.950	78.950	75.446	0
2023-04-21	78.950	78.950	78.950	78.950	75.446	0
2023-04-20	78.950	78.950	78.950	78.950	75.446	0
2023-04-19	78.950	78.950	78.950	78.950	75.446	200
2023-04-18	78.250	78.250	78.250	78.250	74.778	200
2023-04-17	78.000	78.000	78.000	78.000	74.539	0
2023-04-14	78.000	78.000	78.000	78.000	74.539	0
2023-04-13	78.000	78.000	78.000	78.000	74.539	200
2023-04-12	77.600	77.600	77.600	77.600	74.156	0
2023-04-11	77.600	77.600	77.600	77.600	74.156	100
2023-04-10	79.000	79.000	79.000	79.000	75.494	0
2023-04-06	79.010	79.010	79.000	79.000	75.494	200
2023-04-05	79.000	79.000	79.000	79.000	75.494	0
2023-04-04	79.000	79.000	79.000	79.000	75.494	0
2023-04-03	79.000	79.000	79.000	79.000	75.494	100
2023-03-31	79.000	79.000	79.000	79.000	75.494	400
2023-03-30	80.000	80.000	80.000	80.000	76.450	0
2023-03-29	80.000	80.000	80.000	80.000	76.450	0
2023-03-28	80.000	80.000	80.000	80.000	76.450	1,100
2023-03-27	80.000	80.000	78.000	80.000	76.450	1,100
2023-03-24	80.000	80.000	80.000	80.000	76.450	0
2023-03-23	80.000	80.000	80.000	80.000	76.450	0
2023-03-22	80.000	80.000	80.000	80.000	76.450	0
2023-03-21	80.000	80.000	80.000	80.000	76.450	0
2023-03-20	80.580	80.580	80.000	80.000	76.450	600

← NewerPage 15 of 21 · 1,254 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.