Clairvest Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 1,400 |
| 2025-10-31 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 1,200 |
| 2025-10-30 | 71.400 | 71.400 | 71.000 | 71.000 | 70.115 | 2,600 |
| 2025-10-29 | 71.630 | 71.630 | 71.630 | 71.630 | 70.737 | 0 |
| 2025-10-28 | 73.000 | 73.000 | 71.630 | 71.630 | 70.737 | 400 |
| 2025-10-27 | 72.530 | 72.530 | 72.530 | 72.530 | 71.626 | 0 |
| 2025-10-24 | 72.530 | 72.530 | 72.530 | 72.530 | 71.626 | 100 |
| 2025-10-23 | 72.390 | 72.390 | 72.390 | 72.390 | 71.488 | 0 |
| 2025-10-22 | 72.390 | 72.390 | 72.390 | 72.390 | 71.488 | 0 |
| 2025-10-21 | 72.390 | 72.390 | 72.390 | 72.390 | 71.488 | 0 |
| 2025-10-20 | 71.010 | 72.390 | 71.010 | 72.390 | 71.488 | 200 |
| 2025-10-17 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 100 |
| 2025-10-16 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 0 |
| 2025-10-15 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 0 |
| 2025-10-14 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 0 |
| 2025-10-10 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 200 |
| 2025-10-09 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 100 |
| 2025-10-08 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 0 |
| 2025-10-07 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 0 |
| 2025-10-06 | 71.050 | 71.050 | 71.000 | 71.000 | 70.115 | 600 |
| 2025-10-03 | 71.060 | 71.060 | 71.060 | 71.060 | 70.174 | 0 |
| 2025-10-02 | 71.060 | 71.060 | 71.060 | 71.060 | 70.174 | 300 |
| 2025-10-01 | 71.800 | 71.800 | 71.800 | 71.800 | 70.905 | 0 |
| 2025-09-30 | 71.800 | 71.800 | 71.800 | 71.800 | 70.905 | 0 |
| 2025-09-29 | 71.800 | 71.800 | 71.800 | 71.800 | 70.905 | 300 |
| 2025-09-26 | 72.390 | 72.390 | 72.390 | 72.390 | 71.488 | 0 |
| 2025-09-25 | 72.390 | 72.390 | 72.390 | 72.390 | 71.488 | 0 |
| 2025-09-24 | 71.000 | 72.390 | 71.000 | 72.390 | 71.488 | 300 |
| 2025-09-23 | 71.050 | 71.050 | 71.040 | 71.040 | 70.155 | 200 |
| 2025-09-22 | 71.010 | 71.010 | 71.000 | 71.000 | 70.115 | 700 |
| 2025-09-19 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 0 |
| 2025-09-18 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 0 |
| 2025-09-17 | 71.000 | 71.000 | 71.000 | 71.000 | 70.115 | 100 |
| 2025-09-16 | 70.900 | 70.900 | 70.900 | 70.900 | 70.016 | 0 |
| 2025-09-15 | 70.910 | 70.910 | 70.900 | 70.900 | 70.016 | 1,400 |
| 2025-09-12 | 70.880 | 70.880 | 70.880 | 70.880 | 69.997 | 100 |
| 2025-09-11 | 70.180 | 70.180 | 70.180 | 70.180 | 69.305 | 0 |
| 2025-09-10 | 70.180 | 70.180 | 70.180 | 70.180 | 69.305 | 0 |
| 2025-09-09 | 69.590 | 70.880 | 69.560 | 70.180 | 69.305 | 700 |
| 2025-09-08 | 70.500 | 70.500 | 70.500 | 70.500 | 69.621 | 0 |
| 2025-09-05 | 70.500 | 70.500 | 70.500 | 70.500 | 69.621 | 0 |
| 2025-09-04 | 70.500 | 70.500 | 70.500 | 70.500 | 69.621 | 500 |
| 2025-09-03 | 70.000 | 70.000 | 70.000 | 70.000 | 69.128 | 400 |
| 2025-09-02 | 70.110 | 70.120 | 69.670 | 69.670 | 68.802 | 5,400 |
| 2025-08-29 | 69.950 | 69.950 | 69.950 | 69.950 | 69.078 | 0 |
| 2025-08-28 | 69.950 | 69.950 | 69.950 | 69.950 | 69.078 | 300 |
| 2025-08-27 | 69.670 | 69.670 | 69.670 | 69.670 | 68.802 | 200 |
| 2025-08-26 | 69.650 | 69.650 | 69.650 | 69.650 | 68.782 | 0 |
| 2025-08-25 | 69.650 | 69.650 | 69.650 | 69.650 | 68.782 | 500 |
| 2025-08-22 | 70.000 | 70.000 | 68.130 | 68.950 | 68.091 | 500 |
| 2025-08-21 | 72.770 | 73.000 | 70.000 | 70.300 | 69.424 | 6,000 |
| 2025-08-20 | 75.000 | 75.000 | 75.000 | 75.000 | 74.065 | 400 |
| 2025-08-19 | 75.360 | 75.360 | 75.000 | 75.000 | 74.065 | 300 |
| 2025-08-18 | 75.000 | 76.400 | 75.000 | 76.400 | 75.448 | 300 |
| 2025-08-15 | 74.500 | 74.500 | 74.010 | 74.010 | 73.088 | 300 |
| 2025-08-14 | 74.000 | 74.000 | 74.000 | 74.000 | 73.078 | 0 |
| 2025-08-13 | 73.990 | 74.000 | 73.990 | 74.000 | 73.078 | 300 |
| 2025-08-12 | 73.000 | 73.000 | 73.000 | 73.000 | 72.090 | 0 |
| 2025-08-11 | 73.000 | 73.000 | 73.000 | 73.000 | 72.090 | 0 |
| 2025-08-08 | 73.050 | 73.050 | 73.000 | 73.000 | 72.090 | 600 |
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.