Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	63.710	63.710	63.710	63.710	60.149	0
2022-03-31	63.710	63.710	63.710	63.710	60.149	100
2022-03-30	63.710	63.710	63.710	63.710	60.149	100
2022-03-29	63.710	63.710	63.710	63.710	60.149	0
2022-03-28	63.710	63.710	63.710	63.710	60.149	0
2022-03-25	63.710	63.710	63.710	63.710	60.149	0
2022-03-24	63.710	63.710	63.710	63.710	60.149	100
2022-03-23	62.250	62.250	62.250	62.250	58.771	100
2022-03-22	63.970	63.970	62.890	62.890	59.375	2,600
2022-03-21	64.590	64.590	64.000	64.000	60.423	300
2022-03-18	62.500	62.500	62.500	62.500	59.007	0
2022-03-17	62.500	62.500	62.500	62.500	59.007	200
2022-03-16	62.000	62.000	62.000	62.000	58.535	0
2022-03-15	62.000	62.000	62.000	62.000	58.535	0
2022-03-14	62.000	62.000	62.000	62.000	58.535	400
2022-03-11	62.950	62.950	62.950	62.950	59.432	0
2022-03-10	62.950	62.950	62.950	62.950	59.432	200
2022-03-09	64.900	64.900	64.900	64.900	61.273	300
2022-03-08	64.950	64.950	64.950	64.950	61.320	100
2022-03-07	67.000	67.180	67.000	67.180	63.425	1,700
2022-03-04	69.000	69.000	69.000	69.000	65.144	0
2022-03-03	69.000	69.000	69.000	69.000	65.144	0
2022-03-02	69.000	69.000	69.000	69.000	65.144	200
2022-03-01	68.000	68.000	68.000	68.000	64.200	0
2022-02-28	68.000	68.000	68.000	68.000	64.200	400
2022-02-25	67.600	67.600	67.600	67.600	63.822	0
2022-02-24	67.630	67.630	67.600	67.600	63.822	600
2022-02-23	68.000	68.000	68.000	68.000	64.200	0
2022-02-22	68.000	68.000	68.000	68.000	64.200	0
2022-02-18	68.000	68.000	68.000	68.000	64.200	0
2022-02-17	68.000	68.000	68.000	68.000	64.200	0
2022-02-16	68.000	68.000	68.000	68.000	64.200	0
2022-02-15	68.000	68.000	68.000	68.000	64.200	800
2022-02-14	66.900	66.900	66.900	66.900	63.161	0
2022-02-11	66.900	66.900	66.900	66.900	63.161	0
2022-02-10	66.900	66.900	66.900	66.900	63.161	0
2022-02-09	66.200	66.900	66.200	66.900	63.161	200
2022-02-08	65.500	65.500	65.500	65.500	61.839	0
2022-02-07	65.500	65.500	65.500	65.500	61.839	0
2022-02-04	65.500	65.550	65.500	65.500	61.839	600
2022-02-03	66.650	66.650	65.950	65.950	62.264	600
2022-02-02	67.350	67.350	67.350	67.350	63.586	0
2022-02-01	67.350	67.350	67.350	67.350	63.586	0
2022-01-31	66.300	67.350	65.140	67.350	63.586	600
2022-01-28	67.000	67.000	67.000	67.000	63.256	0
2022-01-27	67.000	67.000	67.000	67.000	63.256	0
2022-01-26	67.000	67.000	67.000	67.000	63.256	0
2022-01-25	66.780	67.000	66.780	67.000	63.256	900
2022-01-24	65.250	65.950	65.250	65.950	62.264	700
2022-01-21	67.360	67.360	67.360	67.360	63.595	0
2022-01-20	66.660	67.360	66.660	67.360	63.595	300
2022-01-19	66.690	66.690	66.660	66.660	62.935	400
2022-01-18	67.840	67.840	67.840	67.840	64.049	0
2022-01-17	67.840	67.840	67.840	67.840	64.049	0
2022-01-14	67.550	67.840	67.550	67.840	64.049	800
2022-01-13	66.900	66.900	66.900	66.900	63.161	100
2022-01-12	66.150	66.150	66.150	66.150	62.453	100
2022-01-11	67.460	67.550	66.480	67.550	63.775	500
2022-01-10	69.500	69.570	68.160	68.160	64.351	1,500
2022-01-07	63.200	63.200	63.180	63.180	59.649	200

← NewerPage 20 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.