Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	62.400	62.400	62.400	62.400	58.913	500
2022-01-05	61.000	62.390	61.000	61.000	57.591	500
2022-01-04	61.340	61.340	61.000	61.000	57.591	900
2021-12-31	61.000	61.000	61.000	61.000	57.591	0
2021-12-30	61.000	61.000	61.000	61.000	57.591	0
2021-12-29	61.000	61.000	61.000	61.000	57.591	0
2021-12-24	61.000	61.000	61.000	61.000	57.591	0
2021-12-23	61.000	61.000	61.000	61.000	57.591	0
2021-12-22	61.000	61.000	61.000	61.000	57.591	300
2021-12-21	62.110	62.110	62.110	62.110	58.639	200
2021-12-20	61.740	61.740	61.740	61.740	58.289	0
2021-12-17	61.740	61.740	61.740	61.740	58.289	100
2021-12-16	60.720	60.720	60.670	60.670	57.279	1,000
2021-12-15	60.000	60.000	60.000	60.000	56.647	0
2021-12-14	60.000	60.000	60.000	60.000	56.647	0
2021-12-13	60.000	60.000	60.000	60.000	56.647	0
2021-12-10	60.000	60.000	60.000	60.000	56.647	0
2021-12-09	60.000	60.000	60.000	60.000	56.647	0
2021-12-08	60.000	60.000	60.000	60.000	56.647	0
2021-12-07	60.000	60.500	60.000	60.000	56.647	500
2021-12-06	59.800	59.800	59.800	59.800	56.458	0
2021-12-03	59.800	59.800	59.800	59.800	56.458	100
2021-12-02	60.500	60.500	60.490	60.500	57.119	2,600
2021-12-01	60.520	60.520	60.500	60.500	57.119	400
2021-11-30	60.750	61.470	60.750	61.470	58.035	200
2021-11-29	60.020	60.020	60.020	60.020	56.666	0
2021-11-26	60.020	60.020	60.020	60.020	56.666	600
2021-11-25	60.020	60.020	60.020	60.020	56.666	500
2021-11-24	60.020	60.020	60.020	60.020	56.666	2,000
2021-11-23	60.690	60.700	60.690	60.700	57.308	200
2021-11-22	60.700	60.700	60.700	60.700	57.308	200
2021-11-19	60.010	60.010	60.010	60.010	56.656	100
2021-11-18	61.000	61.000	61.000	61.000	57.591	0
2021-11-17	61.000	61.000	61.000	61.000	57.591	0
2021-11-16	61.000	61.000	61.000	61.000	57.591	0
2021-11-15	61.000	61.000	61.000	61.000	57.591	0
2021-11-12	61.000	61.000	61.000	61.000	57.591	200
2021-11-11	61.000	61.000	61.000	61.000	57.591	0
2021-11-10	61.000	61.000	61.000	61.000	57.591	0
2021-11-09	61.000	61.000	61.000	61.000	57.591	300
2021-11-08	60.300	60.300	60.300	60.300	56.930	200
2021-11-05	59.600	59.600	59.600	59.600	56.269	200
2021-11-04	61.040	61.040	61.040	61.040	57.629	0
2021-11-03	61.040	61.040	61.040	61.040	57.629	200
2021-11-02	59.500	60.000	59.500	60.000	56.647	1,000
2021-11-01	58.500	58.500	58.500	58.500	55.231	100
2021-10-29	57.600	57.600	57.600	57.600	54.381	0
2021-10-28	57.600	57.600	57.600	57.600	54.381	0
2021-10-27	57.600	57.600	57.600	57.600	54.381	0
2021-10-26	58.080	58.080	57.600	57.600	54.381	1,300
2021-10-25	60.000	60.000	58.770	58.770	55.485	600
2021-10-22	57.500	57.500	57.500	57.500	54.286	0
2021-10-21	56.100	57.500	56.100	57.500	54.286	400
2021-10-20	60.910	60.910	60.910	60.910	57.506	0

← NewerPage 21 of 21 · 1,254 trading days

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.