Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	71.610	71.610	71.610	71.610	70.717	100
2026-01-27	70.220	70.220	70.220	70.220	69.345	700
2026-01-26	71.250	71.270	70.200	70.200	69.325	1,700
2026-01-23	71.200	71.250	70.510	71.250	70.362	1,900
2026-01-22	71.200	71.300	71.200	71.300	70.411	1,900
2026-01-21	72.490	72.490	69.810	71.190	70.303	1,300
2026-01-20	72.690	72.690	72.690	72.690	71.784	1,000
2026-01-19	72.700	72.700	72.700	72.700	71.794	700
2026-01-16	72.700	72.740	72.700	72.700	71.794	1,400
2026-01-15	73.000	73.000	73.000	73.000	72.090	0
2026-01-14	73.000	73.000	73.000	73.000	72.090	100
2026-01-13	73.010	73.010	73.000	73.000	72.090	1,000
2026-01-12	73.430	73.430	73.000	73.000	72.090	600
2026-01-09	71.000	72.000	71.000	72.000	71.103	800
2026-01-08	71.000	71.010	71.000	71.000	70.115	900
2026-01-07	70.850	70.850	70.850	70.850	69.967	0
2026-01-06	72.130	72.130	70.850	70.850	69.967	700
2026-01-05	72.590	72.850	72.590	72.850	71.942	1,100
2026-01-02	73.510	73.510	72.590	72.590	71.685	1,900
2025-12-31	73.000	73.000	73.000	73.000	72.090	600
2025-12-30	72.620	73.490	72.620	73.490	72.574	300
2025-12-29	70.540	70.540	70.540	70.540	69.661	400
2025-12-24	71.130	71.130	71.130	71.130	70.243	0
2025-12-23	72.150	72.500	71.130	71.130	70.243	2,800
2025-12-22	71.510	71.510	70.750	70.750	69.868	1,500
2025-12-19	71.010	71.010	71.010	71.010	70.125	0
2025-12-18	71.050	71.050	71.000	71.010	70.125	400
2025-12-17	71.000	71.010	71.000	71.010	70.125	700
2025-12-16	71.000	71.000	71.000	71.000	70.115	300
2025-12-15	71.300	71.300	70.600	71.000	70.115	400
2025-12-12	70.500	72.000	70.500	72.000	71.103	1,000
2025-12-11	71.000	71.000	70.490	70.490	69.611	500
2025-12-10	70.850	70.850	70.750	70.850	69.967	1,200
2025-12-09	70.460	70.460	70.450	70.450	69.572	700
2025-12-08	70.500	70.750	70.310	70.430	69.552	8,900
2025-12-05	70.000	70.500	70.000	70.500	69.621	3,000
2025-12-04	70.650	70.750	70.490	70.500	69.621	3,500
2025-12-03	71.010	71.010	70.510	70.650	69.769	6,500
2025-12-02	71.250	71.250	71.250	71.250	70.362	0
2025-12-01	71.250	71.250	71.250	71.250	70.362	0
2025-11-28	71.250	71.250	71.250	71.250	70.362	0
2025-11-27	71.250	71.250	71.250	71.250	70.362	0
2025-11-26	71.000	71.250	71.000	71.250	70.362	2,200
2025-11-25	71.200	71.200	71.000	71.000	70.115	200
2025-11-24	71.200	71.200	71.200	71.200	70.313	0
2025-11-21	71.200	71.200	71.200	71.200	70.313	0
2025-11-20	71.200	71.200	71.200	71.200	70.313	0
2025-11-19	71.200	71.200	71.200	71.200	70.313	200
2025-11-18	71.200	71.250	71.200	71.250	70.362	500
2025-11-17	71.000	71.000	71.000	71.000	70.115	100
2025-11-14	71.200	71.300	71.200	71.300	70.411	400
2025-11-13	71.200	71.250	71.200	71.250	70.362	400
2025-11-12	71.010	71.200	71.000	71.200	70.313	1,100
2025-11-11	71.100	71.100	71.100	71.100	70.214	0
2025-11-10	71.200	71.200	71.100	71.100	70.214	500
2025-11-07	71.010	71.750	71.000	71.750	70.856	700
2025-11-06	71.200	71.200	71.200	71.200	70.313	0
2025-11-05	71.200	71.200	71.200	71.200	70.313	0
2025-11-04	71.010	71.200	71.000	71.200	70.313	500
2025-11-03	71.000	71.000	71.000	71.000	70.115	1,400

← NewerPage 4 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.