Clairvest Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 79.900 | 79.900 | 79.900 | 79.900 | 76.354 | 0 |
| 2023-03-16 | 79.900 | 79.900 | 79.900 | 79.900 | 76.354 | 100 |
| 2023-03-15 | 82.900 | 82.900 | 79.900 | 79.900 | 76.354 | 400 |
| 2023-03-14 | 84.750 | 84.750 | 84.750 | 84.750 | 80.989 | 100 |
| 2023-03-13 | 84.330 | 84.330 | 84.330 | 84.330 | 80.588 | 0 |
| 2023-03-10 | 84.330 | 84.330 | 84.330 | 84.330 | 80.588 | 0 |
| 2023-03-09 | 83.450 | 84.330 | 83.450 | 84.330 | 80.588 | 300 |
| 2023-03-08 | 82.750 | 82.750 | 82.750 | 82.750 | 79.078 | 0 |
| 2023-03-07 | 82.750 | 82.750 | 82.750 | 82.750 | 79.078 | 0 |
| 2023-03-06 | 81.000 | 82.750 | 81.000 | 82.750 | 79.078 | 400 |
| 2023-03-03 | 80.880 | 80.880 | 80.880 | 80.880 | 77.291 | 100 |
| 2023-03-02 | 78.900 | 80.300 | 78.900 | 80.300 | 76.737 | 300 |
| 2023-03-01 | 77.000 | 77.000 | 77.000 | 77.000 | 73.583 | 0 |
| 2023-02-28 | 78.380 | 78.380 | 77.000 | 77.000 | 73.583 | 500 |
| 2023-02-27 | 79.250 | 79.250 | 79.250 | 79.250 | 75.733 | 0 |
| 2023-02-24 | 79.250 | 79.250 | 79.250 | 79.250 | 75.733 | 100 |
| 2023-02-23 | 77.150 | 77.500 | 77.000 | 77.500 | 74.061 | 2,400 |
| 2023-02-22 | 75.750 | 75.750 | 75.750 | 75.750 | 72.388 | 1,700 |
| 2023-02-21 | 75.700 | 75.750 | 74.350 | 74.350 | 71.051 | 1,500 |
| 2023-02-17 | 75.750 | 75.750 | 75.750 | 75.750 | 72.388 | 0 |
| 2023-02-16 | 75.750 | 75.750 | 75.750 | 75.750 | 72.388 | 400 |
| 2023-02-15 | 75.750 | 75.750 | 75.750 | 75.750 | 72.388 | 1,400 |
| 2023-02-14 | 75.750 | 75.750 | 75.750 | 75.750 | 72.388 | 0 |
| 2023-02-13 | 75.750 | 75.750 | 75.750 | 75.750 | 72.388 | 100 |
| 2023-02-10 | 75.750 | 75.750 | 75.750 | 75.750 | 72.388 | 200 |
| 2023-02-09 | 74.400 | 75.100 | 74.400 | 75.100 | 71.767 | 900 |
| 2023-02-08 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 0 |
| 2023-02-07 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 100 |
| 2023-02-06 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 2,000 |
| 2023-02-03 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 1,200 |
| 2023-02-02 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 500 |
| 2023-02-01 | 72.000 | 72.000 | 72.000 | 72.000 | 68.805 | 500 |
| 2023-01-31 | 72.500 | 72.500 | 71.300 | 71.300 | 68.136 | 5,400 |
| 2023-01-30 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 0 |
| 2023-01-27 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 0 |
| 2023-01-26 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 800 |
| 2023-01-25 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 700 |
| 2023-01-24 | 72.500 | 73.000 | 72.500 | 73.000 | 69.761 | 1,300 |
| 2023-01-23 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 300 |
| 2023-01-20 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 300 |
| 2023-01-19 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 0 |
| 2023-01-18 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 300 |
| 2023-01-17 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 600 |
| 2023-01-16 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 3,000 |
| 2023-01-13 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 0 |
| 2023-01-12 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 500 |
| 2023-01-11 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 100 |
| 2023-01-10 | 73.000 | 73.000 | 72.500 | 72.500 | 69.283 | 1,300 |
| 2023-01-09 | 73.500 | 73.500 | 72.500 | 72.500 | 69.283 | 600 |
| 2023-01-06 | 73.000 | 73.000 | 72.250 | 72.250 | 69.044 | 500 |
| 2023-01-05 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 0 |
| 2023-01-04 | 73.000 | 73.000 | 72.190 | 73.000 | 69.761 | 900 |
| 2023-01-03 | 73.000 | 73.000 | 72.190 | 73.000 | 69.761 | 700 |
| 2022-12-30 | 72.300 | 72.300 | 72.300 | 72.300 | 69.092 | 0 |
| 2022-12-29 | 72.300 | 72.300 | 72.300 | 72.300 | 69.092 | 0 |
| 2022-12-28 | 74.860 | 74.860 | 72.300 | 72.300 | 69.092 | 1,800 |
| 2022-12-23 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 300 |
| 2022-12-22 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 300 |
| 2022-12-21 | 73.000 | 73.000 | 73.000 | 73.000 | 69.761 | 100 |
| 2022-12-20 | 74.000 | 74.000 | 73.000 | 73.000 | 69.761 | 600 |
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.