Clairvest Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 500 |
| 2026-07-21 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 1,233 |
| 2026-07-20 | 77.180 | 77.180 | 77.180 | 77.180 | 77.180 | 1,600 |
| 2026-07-17 | 77.180 | 77.180 | 77.180 | 77.180 | 77.180 | 0 |
| 2026-07-16 | 77.500 | 77.500 | 77.180 | 77.180 | 77.180 | 1,600 |
| 2026-07-15 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-07-14 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-07-13 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-07-10 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 500 |
| 2026-07-09 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-07-08 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 100 |
| 2026-07-07 | 76.170 | 77.260 | 76.170 | 77.260 | 77.260 | 1,200 |
| 2026-07-06 | 78.210 | 78.210 | 77.510 | 77.510 | 77.510 | 300 |
| 2026-07-03 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 1,100 |
| 2026-07-02 | 78.570 | 78.570 | 77.500 | 77.500 | 76.534 | 500 |
| 2026-06-30 | 77.600 | 77.600 | 77.600 | 77.600 | 76.633 | 0 |
| 2026-06-29 | 76.000 | 77.600 | 76.000 | 77.600 | 76.633 | 900 |
| 2026-06-26 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 1,600 |
| 2026-06-25 | 75.910 | 76.000 | 75.910 | 76.000 | 75.053 | 8,700 |
| 2026-06-24 | 75.000 | 75.000 | 74.990 | 74.990 | 74.055 | 300 |
| 2026-06-23 | 75.010 | 75.010 | 75.010 | 75.010 | 74.075 | 0 |
| 2026-06-22 | 75.100 | 75.100 | 75.010 | 75.010 | 74.075 | 600 |
| 2026-06-19 | 75.500 | 75.500 | 75.500 | 75.500 | 74.559 | 400 |
| 2026-06-18 | 75.010 | 75.010 | 75.010 | 75.010 | 74.075 | 300 |
| 2026-06-17 | 75.020 | 75.020 | 75.020 | 75.020 | 74.085 | 0 |
| 2026-06-16 | 75.020 | 75.020 | 75.020 | 75.020 | 74.085 | 100 |
| 2026-06-15 | 75.000 | 76.000 | 74.990 | 76.000 | 75.053 | 1,300 |
| 2026-06-12 | 75.990 | 75.990 | 75.990 | 75.990 | 75.043 | 100 |
| 2026-06-11 | 75.720 | 75.720 | 75.720 | 75.720 | 74.776 | 0 |
| 2026-06-10 | 75.720 | 75.720 | 75.720 | 75.720 | 74.776 | 0 |
| 2026-06-09 | 75.720 | 75.720 | 75.720 | 75.720 | 74.776 | 0 |
| 2026-06-08 | 75.990 | 76.000 | 75.720 | 75.720 | 74.776 | 1,200 |
| 2026-06-05 | 75.730 | 75.730 | 75.730 | 75.730 | 74.786 | 100 |
| 2026-06-04 | 75.250 | 75.250 | 75.250 | 75.250 | 74.312 | 0 |
| 2026-06-03 | 75.250 | 75.250 | 75.250 | 75.250 | 74.312 | 0 |
| 2026-06-02 | 75.250 | 75.250 | 75.250 | 75.250 | 74.312 | 0 |
| 2026-06-01 | 76.000 | 76.000 | 75.220 | 75.250 | 74.312 | 1,200 |
| 2026-05-29 | 75.250 | 75.970 | 75.250 | 75.970 | 75.023 | 300 |
| 2026-05-28 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 0 |
| 2026-05-27 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 0 |
| 2026-05-26 | 75.220 | 76.000 | 75.220 | 76.000 | 75.053 | 1,300 |
| 2026-05-25 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 700 |
| 2026-05-22 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 0 |
| 2026-05-21 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 200 |
| 2026-05-20 | 75.220 | 75.220 | 75.220 | 75.220 | 74.282 | 100 |
| 2026-05-19 | 75.500 | 75.660 | 75.500 | 75.660 | 74.717 | 1,600 |
| 2026-05-15 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 0 |
| 2026-05-14 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 0 |
| 2026-05-13 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 0 |
| 2026-05-12 | 75.010 | 76.000 | 75.010 | 76.000 | 75.053 | 800 |
| 2026-05-11 | 75.600 | 76.000 | 75.000 | 75.010 | 74.075 | 2,100 |
| 2026-05-08 | 74.100 | 75.600 | 74.100 | 75.600 | 74.658 | 3,100 |
| 2026-05-07 | 75.000 | 75.100 | 74.990 | 75.100 | 74.164 | 1,600 |
| 2026-05-06 | 75.250 | 75.250 | 75.000 | 75.000 | 74.065 | 900 |
| 2026-05-05 | 75.620 | 75.620 | 75.620 | 75.620 | 74.677 | 100 |
| 2026-05-04 | 75.030 | 75.030 | 75.030 | 75.030 | 74.095 | 0 |
| 2026-05-01 | 75.030 | 75.030 | 75.030 | 75.030 | 74.095 | 0 |
| 2026-04-30 | 75.030 | 75.030 | 75.030 | 75.030 | 74.095 | 0 |
| 2026-04-29 | 75.780 | 75.780 | 74.300 | 75.030 | 74.095 | 3,300 |
| 2026-04-28 | 76.250 | 76.250 | 76.250 | 76.250 | 75.300 | 0 |
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.