Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	74.070	74.070	74.070	74.070	70.783	100
2022-12-16	74.070	74.070	74.070	74.070	70.783	100
2022-12-15	73.000	73.000	73.000	73.000	69.761	0
2022-12-14	73.000	73.000	73.000	73.000	69.761	0
2022-12-13	73.000	73.000	73.000	73.000	69.761	1,100
2022-12-12	74.090	75.410	73.120	73.120	69.875	1,800
2022-12-09	73.210	73.210	73.210	73.210	69.961	200
2022-12-08	71.220	72.300	71.220	72.300	69.092	500
2022-12-07	73.910	73.910	73.910	73.910	70.630	0
2022-12-06	76.100	76.100	73.880	73.910	70.630	1,400
2022-12-05	73.000	77.490	73.000	77.490	74.051	1,400
2022-12-02	73.000	73.700	73.000	73.660	70.391	600
2022-12-01	70.030	73.250	70.000	73.250	69.999	400
2022-11-30	73.880	74.000	72.000	74.000	70.716	2,600
2022-11-29	74.840	74.840	74.750	74.750	71.433	1,600
2022-11-28	76.500	76.500	76.500	76.500	73.105	100
2022-11-25	77.500	77.500	77.500	77.500	74.061	0
2022-11-24	77.500	77.500	77.500	77.500	74.061	0
2022-11-23	77.500	77.500	77.500	77.500	74.061	100
2022-11-22	77.500	77.500	77.500	77.500	74.061	0
2022-11-21	77.500	77.500	77.290	77.500	74.061	700
2022-11-18	73.000	73.000	73.000	73.000	69.761	0
2022-11-17	73.000	73.000	73.000	73.000	69.761	100
2022-11-16	72.990	72.990	72.990	72.990	69.751	100
2022-11-15	71.350	71.350	71.350	71.350	68.184	300
2022-11-14	69.500	69.500	69.500	69.500	66.416	0
2022-11-11	69.500	69.500	69.500	69.500	66.416	100
2022-11-10	69.000	69.000	69.000	69.000	65.938	0
2022-11-09	69.000	69.000	69.000	69.000	65.938	0
2022-11-08	69.000	69.000	69.000	69.000	65.938	0
2022-11-07	70.000	70.000	69.000	69.000	65.938	900
2022-11-04	69.000	69.000	69.000	69.000	65.938	300
2022-11-03	69.000	69.000	69.000	69.000	65.938	200
2022-11-02	69.250	69.250	69.250	69.250	66.177	300
2022-11-01	69.250	69.250	69.250	69.250	66.177	100
2022-10-31	69.010	69.010	69.010	69.010	65.948	0
2022-10-28	69.010	69.010	69.010	69.010	65.948	0
2022-10-27	69.010	69.010	69.010	69.010	65.948	100
2022-10-26	69.010	69.010	69.010	69.010	65.948	0
2022-10-25	69.010	69.010	69.010	69.010	65.948	0
2022-10-24	69.010	69.010	69.010	69.010	65.948	200
2022-10-21	69.050	69.050	69.050	69.050	65.986	0
2022-10-20	69.050	69.050	69.050	69.050	65.986	0
2022-10-19	69.000	69.050	69.000	69.050	65.986	300
2022-10-18	69.000	69.000	69.000	69.000	65.938	500
2022-10-17	69.000	69.000	69.000	69.000	65.938	0
2022-10-14	69.000	69.000	69.000	69.000	65.938	0
2022-10-13	69.000	69.000	69.000	69.000	65.938	700
2022-10-12	69.250	69.250	69.250	69.250	66.177	2,300
2022-10-11	71.000	71.000	69.250	69.250	66.177	500
2022-10-07	72.500	72.500	72.500	72.500	69.283	0
2022-10-06	72.500	72.500	72.500	72.500	69.283	0
2022-10-05	72.500	72.500	72.500	72.500	69.283	200
2022-10-04	70.000	72.500	70.000	72.500	69.283	2,500
2022-10-03	72.380	72.380	70.080	71.050	67.897	800
2022-09-30	74.500	74.500	74.500	74.500	71.194	0
2022-09-29	74.500	74.500	74.500	74.500	71.194	0
2022-09-28	74.500	74.500	74.500	74.500	71.194	0
2022-09-27	74.500	74.500	74.500	74.500	71.194	0
2022-09-26	75.290	75.290	74.500	74.500	71.194	300

← NewerPage 17 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.