Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	58.170	65.050	58.000	65.050	61.414	2,500
2022-06-27	55.000	55.000	55.000	55.000	51.926	0
2022-06-24	55.000	55.000	55.000	55.000	51.926	0
2022-06-23	55.000	55.000	55.000	55.000	51.926	900
2022-06-22	55.500	55.500	55.500	55.500	52.398	0
2022-06-21	56.000	56.000	55.500	55.500	52.398	5,600
2022-06-20	55.500	55.500	55.500	55.500	52.398	0
2022-06-17	55.500	55.500	55.500	55.500	52.398	200
2022-06-16	56.000	56.000	56.000	56.000	52.870	1,000
2022-06-15	55.500	55.500	55.500	55.500	52.398	0
2022-06-14	55.500	55.500	55.500	55.500	52.398	400
2022-06-13	56.000	56.000	56.000	56.000	52.870	0
2022-06-10	58.000	58.000	56.000	56.000	52.870	300
2022-06-09	57.200	57.200	57.200	57.200	54.003	200
2022-06-08	57.190	57.190	57.190	57.190	53.994	0
2022-06-07	57.190	57.190	57.190	57.190	53.994	0
2022-06-06	57.190	57.190	57.190	57.190	53.994	100
2022-06-03	57.190	57.190	57.190	57.190	53.994	0
2022-06-02	57.900	58.900	57.190	57.190	53.994	2,500
2022-06-01	57.000	57.000	57.000	57.000	53.814	200
2022-05-31	56.000	56.000	56.000	56.000	52.870	300
2022-05-30	57.900	57.900	57.900	57.900	54.664	0
2022-05-27	57.900	57.900	57.900	57.900	54.664	0
2022-05-26	57.900	57.900	57.900	57.900	54.664	200
2022-05-25	59.230	59.230	59.230	59.230	55.920	100
2022-05-24	60.310	60.310	60.310	60.310	56.939	0
2022-05-20	60.500	60.500	60.140	60.310	56.939	1,200
2022-05-19	60.500	60.500	60.500	60.500	57.119	0
2022-05-18	60.500	60.500	60.500	60.500	57.119	200
2022-05-17	60.500	60.500	60.500	60.500	57.119	100
2022-05-16	60.500	60.500	60.500	60.500	57.119	100
2022-05-13	61.650	61.650	61.650	61.650	58.205	100
2022-05-12	62.700	62.700	62.700	62.700	59.196	0
2022-05-11	62.700	62.700	62.700	62.700	59.196	100
2022-05-10	61.650	61.650	61.650	61.650	58.205	0
2022-05-09	63.550	63.550	61.650	61.650	58.205	200
2022-05-06	62.500	62.500	62.500	62.500	59.007	0
2022-05-05	62.500	62.500	62.500	62.500	59.007	100
2022-05-04	63.500	63.500	63.500	63.500	59.951	0
2022-05-03	63.500	63.500	63.500	63.500	59.951	300
2022-05-02	64.000	64.000	64.000	64.000	60.423	0
2022-04-29	64.000	64.000	64.000	64.000	60.423	0
2022-04-28	64.000	64.000	64.000	64.000	60.423	0
2022-04-27	64.000	64.000	64.000	64.000	60.423	0
2022-04-26	64.000	64.000	64.000	64.000	60.423	0
2022-04-25	64.000	64.000	64.000	64.000	60.423	0
2022-04-22	64.000	64.000	64.000	64.000	60.423	0
2022-04-21	64.000	64.000	64.000	64.000	60.423	0
2022-04-20	64.000	64.000	64.000	64.000	60.423	0
2022-04-19	64.000	64.000	64.000	64.000	60.423	0
2022-04-18	64.000	64.000	64.000	64.000	60.423	0
2022-04-14	64.000	64.000	64.000	64.000	60.423	400
2022-04-13	64.400	64.400	64.400	64.400	60.801	0
2022-04-12	64.400	64.400	64.400	64.400	60.801	0
2022-04-11	64.400	64.400	64.400	64.400	60.801	0
2022-04-08	64.400	64.400	64.400	64.400	60.801	0
2022-04-07	64.400	64.400	64.400	64.400	60.801	0
2022-04-06	64.400	64.400	64.400	64.400	60.801	0
2022-04-05	64.360	64.400	64.360	64.400	60.801	300
2022-04-04	63.710	63.710	63.710	63.710	60.149	0

← NewerPage 19 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.