Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	72.520	72.520	72.520	72.520	69.302	100
2022-09-22	70.760	72.520	70.760	72.520	69.302	400
2022-09-21	69.000	69.000	69.000	69.000	65.938	300
2022-09-20	69.030	69.050	68.840	68.840	65.785	2,100
2022-09-19	69.010	69.010	69.010	69.010	65.948	100
2022-09-16	68.990	69.000	68.990	69.000	65.938	900
2022-09-15	69.000	69.000	69.000	69.000	65.938	1,000
2022-09-14	69.010	69.010	69.010	69.010	65.948	900
2022-09-13	69.260	69.260	69.000	69.260	66.186	37,500
2022-09-12	69.260	69.260	69.260	69.260	66.186	200
2022-09-09	70.130	70.130	70.130	70.130	67.018	100
2022-09-08	71.470	71.470	71.470	71.470	68.298	0
2022-09-07	71.470	71.470	71.470	71.470	68.298	0
2022-09-06	71.470	71.470	71.470	71.470	68.298	0
2022-09-02	71.470	71.470	71.470	71.470	68.298	100
2022-09-01	72.250	72.250	72.250	72.250	69.044	0
2022-08-31	72.250	72.250	72.250	72.250	69.044	0
2022-08-30	72.250	72.250	72.250	72.250	69.044	0
2022-08-29	72.250	72.250	72.250	72.250	69.044	0
2022-08-26	72.250	72.250	72.250	72.250	69.044	0
2022-08-25	72.250	72.250	72.250	72.250	69.044	100
2022-08-24	74.000	74.000	74.000	74.000	70.716	0
2022-08-23	74.000	74.000	74.000	74.000	70.716	0
2022-08-22	74.000	74.000	74.000	74.000	70.716	100
2022-08-19	74.000	74.000	74.000	74.000	70.716	0
2022-08-18	74.000	74.000	74.000	74.000	70.716	0
2022-08-17	74.000	74.000	74.000	74.000	70.716	0
2022-08-16	74.000	74.000	74.000	74.000	70.716	100
2022-08-15	73.890	73.890	73.890	73.890	70.611	100
2022-08-12	72.000	72.000	72.000	72.000	68.805	0
2022-08-11	72.000	72.000	72.000	72.000	68.805	0
2022-08-10	72.000	72.000	72.000	72.000	68.805	200
2022-08-09	70.080	70.080	70.080	70.080	66.970	200
2022-08-08	79.810	80.050	73.750	73.750	70.477	1,900
2022-08-05	77.500	77.500	77.500	77.500	74.061	300
2022-08-04	77.000	77.880	76.420	76.620	73.220	400
2022-08-03	68.000	76.430	68.000	76.430	73.038	1,700
2022-08-02	68.000	68.000	68.000	68.000	64.982	200
2022-07-29	67.500	67.500	67.500	67.500	64.505	0
2022-07-28	67.500	67.500	67.500	67.500	64.505	0
2022-07-27	67.500	67.500	67.500	67.500	64.505	0
2022-07-26	67.500	67.500	67.500	67.500	64.505	0
2022-07-25	67.500	67.500	67.500	67.500	64.505	100
2022-07-22	67.500	67.500	67.500	67.500	64.505	0
2022-07-21	67.500	67.500	67.500	67.500	64.505	300
2022-07-20	68.000	68.000	68.000	68.000	64.982	100
2022-07-19	68.740	68.740	68.740	68.740	65.690	0
2022-07-18	68.740	68.740	68.740	68.740	65.690	0
2022-07-15	68.740	68.740	68.740	68.740	65.690	0
2022-07-14	68.740	68.740	68.740	68.740	65.690	0
2022-07-13	68.740	68.740	68.740	68.740	65.690	100
2022-07-12	66.980	67.860	66.980	67.860	64.849	200
2022-07-11	66.100	66.100	66.100	66.100	63.167	0
2022-07-08	66.100	66.100	66.100	66.100	63.167	500
2022-07-07	64.990	64.990	64.990	64.990	62.106	1,000
2022-07-06	65.000	65.000	64.990	64.990	62.106	1,100
2022-07-05	65.000	65.000	65.000	65.000	62.116	1,000
2022-07-04	65.010	65.010	65.000	65.000	61.367	1,100
2022-06-30	65.000	65.010	65.000	65.010	61.377	3,400
2022-06-29	64.000	65.000	64.000	64.000	60.423	1,100

← NewerPage 18 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.