Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	76.250	76.250	76.250	76.250	75.300	0
2026-04-23	76.250	76.250	76.250	76.250	75.300	0
2026-04-22	76.250	76.250	76.250	76.250	75.300	0
2026-04-21	76.250	76.250	76.250	76.250	75.300	0
2026-04-20	76.250	76.250	76.250	76.250	75.300	200
2026-04-17	75.200	75.200	75.200	75.200	74.263	0
2026-04-16	75.200	75.200	75.200	75.200	74.263	0
2026-04-15	75.200	75.200	75.200	75.200	74.263	200
2026-04-14	75.110	76.250	73.850	75.960	75.013	3,800
2026-04-13	77.000	77.000	76.500	76.500	75.547	1,100
2026-04-10	77.500	77.500	77.500	77.500	76.534	100
2026-04-09	75.990	76.180	75.990	76.180	75.231	500
2026-04-08	74.480	74.480	74.480	74.480	73.552	0
2026-04-07	74.480	74.480	74.480	74.480	73.552	0
2026-04-06	75.010	75.500	74.480	74.480	73.552	1,000
2026-04-02	75.510	75.510	75.000	75.000	74.065	700
2026-04-01	74.750	76.000	74.750	76.000	75.053	700
2026-03-31	74.000	74.250	74.000	74.250	73.325	1,200
2026-03-30	73.010	74.250	73.010	74.000	73.078	1,500
2026-03-27	73.000	73.000	73.000	73.000	72.090	0
2026-03-26	73.000	73.000	73.000	73.000	72.090	0
2026-03-25	73.000	73.000	73.000	73.000	72.090	500
2026-03-24	73.570	73.570	73.000	73.000	72.090	1,100
2026-03-23	73.570	73.570	73.570	73.570	72.653	100
2026-03-20	73.510	73.510	73.510	73.510	72.594	0
2026-03-19	74.250	74.250	73.510	73.510	72.594	1,500
2026-03-18	74.250	74.250	74.250	74.250	73.325	1,000
2026-03-17	74.250	74.250	74.250	74.250	73.325	1,000
2026-03-16	74.250	74.250	74.250	74.250	73.325	1,100
2026-03-13	74.240	74.250	74.240	74.250	73.325	1,200
2026-03-12	73.550	73.550	73.550	73.550	72.633	1,000
2026-03-11	73.550	73.550	73.550	73.550	72.633	1,000
2026-03-10	73.550	73.550	73.550	73.550	72.633	800
2026-03-09	73.290	73.290	71.000	71.460	70.569	2,400
2026-03-06	73.290	73.290	73.290	73.290	72.377	1,000
2026-03-05	73.290	73.290	73.290	73.290	72.377	0
2026-03-04	72.230	73.290	72.230	73.290	72.377	1,800
2026-03-03	71.010	71.090	71.010	71.090	70.204	200
2026-03-02	70.500	70.500	70.500	70.500	69.621	0
2026-02-27	70.500	70.500	70.500	70.500	69.621	0
2026-02-26	70.430	70.520	70.430	70.500	69.621	4,300
2026-02-25	71.010	71.010	70.190	70.430	69.552	6,800
2026-02-24	70.990	70.990	70.990	70.990	70.105	200
2026-02-23	71.000	71.000	70.300	70.990	70.105	1,200
2026-02-20	71.000	71.000	71.000	71.000	70.115	14,300
2026-02-19	71.000	71.000	71.000	71.000	70.115	12,100
2026-02-18	71.000	71.990	70.970	70.990	70.105	9,300
2026-02-17	73.010	73.010	70.990	70.990	70.105	1,500
2026-02-13	73.350	73.350	73.000	73.000	72.090	2,800
2026-02-12	73.540	73.540	73.350	73.350	72.436	2,200
2026-02-11	74.500	74.500	74.500	74.500	73.571	200
2026-02-10	74.000	74.000	74.000	74.000	73.078	100
2026-02-09	73.500	73.500	73.500	73.500	72.584	1,000
2026-02-06	72.950	72.960	72.950	72.960	72.051	200
2026-02-05	73.010	73.010	72.940	72.940	72.031	400
2026-02-04	73.000	73.000	73.000	73.000	72.090	200
2026-02-03	73.010	73.010	73.000	73.000	72.090	1,700
2026-02-02	72.690	72.690	72.500	72.500	71.596	2,100
2026-01-30	72.010	72.010	72.000	72.000	71.103	1,700
2026-01-29	71.610	72.000	71.000	72.000	71.103	700

← NewerPage 3 of 21 · 1,257 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.