Clairvest Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 75.000 | 75.000 | 75.000 | 75.000 | 74.065 | 0 |
| 2025-08-06 | 75.000 | 75.000 | 75.000 | 75.000 | 74.065 | 0 |
| 2025-08-05 | 75.000 | 75.000 | 75.000 | 75.000 | 74.065 | 0 |
| 2025-08-01 | 75.000 | 75.000 | 75.000 | 75.000 | 74.065 | 0 |
| 2025-07-31 | 73.000 | 75.050 | 73.000 | 75.000 | 74.065 | 1,100 |
| 2025-07-30 | 73.150 | 73.150 | 73.150 | 73.150 | 72.238 | 0 |
| 2025-07-29 | 73.160 | 73.160 | 73.150 | 73.150 | 72.238 | 200 |
| 2025-07-28 | 75.350 | 75.350 | 73.050 | 73.500 | 72.584 | 1,800 |
| 2025-07-25 | 76.050 | 76.050 | 76.050 | 76.050 | 75.102 | 0 |
| 2025-07-24 | 76.050 | 76.050 | 76.050 | 76.050 | 75.102 | 0 |
| 2025-07-23 | 76.050 | 76.050 | 76.050 | 76.050 | 75.102 | 0 |
| 2025-07-22 | 76.050 | 76.050 | 76.050 | 76.050 | 75.102 | 0 |
| 2025-07-21 | 76.050 | 76.050 | 76.050 | 76.050 | 75.102 | 500 |
| 2025-07-18 | 76.000 | 76.000 | 76.000 | 76.000 | 75.053 | 0 |
| 2025-07-17 | 76.350 | 76.510 | 75.510 | 76.000 | 75.053 | 6,500 |
| 2025-07-16 | 76.250 | 76.250 | 76.250 | 76.250 | 75.300 | 100 |
| 2025-07-15 | 76.350 | 76.350 | 76.350 | 76.350 | 75.398 | 0 |
| 2025-07-14 | 76.350 | 76.350 | 76.350 | 76.350 | 75.398 | 100 |
| 2025-07-11 | 75.410 | 75.410 | 75.410 | 75.410 | 74.470 | 0 |
| 2025-07-10 | 75.410 | 75.410 | 75.410 | 75.410 | 74.470 | 0 |
| 2025-07-09 | 75.410 | 75.410 | 75.410 | 75.410 | 74.470 | 100 |
| 2025-07-08 | 75.410 | 75.410 | 75.410 | 75.410 | 74.470 | 200 |
| 2025-07-07 | 77.220 | 77.500 | 76.110 | 76.110 | 75.161 | 2,000 |
| 2025-07-04 | 76.510 | 76.510 | 76.510 | 76.510 | 75.556 | 0 |
| 2025-07-03 | 77.500 | 77.500 | 76.510 | 76.510 | 74.684 | 1,300 |
| 2025-07-02 | 77.500 | 77.500 | 77.500 | 77.500 | 75.651 | 0 |
| 2025-06-30 | 78.250 | 78.250 | 76.250 | 77.500 | 75.651 | 8,000 |
| 2025-06-27 | 76.630 | 78.270 | 76.630 | 78.250 | 76.383 | 600 |
| 2025-06-26 | 73.000 | 75.900 | 73.000 | 75.900 | 74.089 | 2,500 |
| 2025-06-25 | 72.610 | 72.610 | 72.610 | 72.610 | 70.877 | 0 |
| 2025-06-24 | 72.730 | 73.000 | 72.610 | 72.610 | 70.877 | 400 |
| 2025-06-23 | 71.460 | 71.460 | 71.460 | 71.460 | 69.755 | 0 |
| 2025-06-20 | 70.100 | 71.460 | 70.100 | 71.460 | 69.755 | 900 |
| 2025-06-19 | 72.990 | 72.990 | 71.320 | 71.320 | 69.618 | 800 |
| 2025-06-18 | 71.300 | 71.410 | 70.000 | 71.000 | 69.306 | 3,800 |
| 2025-06-17 | 72.000 | 72.000 | 72.000 | 72.000 | 70.282 | 400 |
| 2025-06-16 | 71.350 | 71.350 | 71.350 | 71.350 | 69.648 | 0 |
| 2025-06-13 | 71.350 | 71.350 | 71.350 | 71.350 | 69.648 | 100 |
| 2025-06-12 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 200 |
| 2025-06-11 | 71.580 | 71.580 | 70.000 | 70.000 | 68.330 | 1,000 |
| 2025-06-10 | 72.500 | 72.500 | 72.500 | 72.500 | 70.770 | 100 |
| 2025-06-09 | 73.000 | 73.000 | 73.000 | 73.000 | 71.258 | 0 |
| 2025-06-06 | 73.000 | 73.000 | 73.000 | 73.000 | 71.258 | 0 |
| 2025-06-05 | 73.000 | 73.000 | 73.000 | 73.000 | 71.258 | 200 |
| 2025-06-04 | 72.500 | 72.500 | 72.500 | 72.500 | 70.770 | 0 |
| 2025-06-03 | 72.500 | 72.500 | 72.500 | 72.500 | 70.770 | 100 |
| 2025-06-02 | 71.760 | 71.760 | 71.760 | 71.760 | 70.048 | 100 |
| 2025-05-30 | 70.280 | 70.280 | 70.280 | 70.280 | 68.603 | 0 |
| 2025-05-29 | 70.280 | 70.280 | 70.280 | 70.280 | 68.603 | 0 |
| 2025-05-28 | 70.280 | 70.280 | 70.280 | 70.280 | 68.603 | 100 |
| 2025-05-27 | 72.000 | 72.000 | 72.000 | 72.000 | 70.282 | 200 |
| 2025-05-26 | 71.210 | 71.210 | 71.210 | 71.210 | 69.511 | 0 |
| 2025-05-23 | 71.210 | 71.210 | 71.210 | 71.210 | 69.511 | 100 |
| 2025-05-22 | 70.100 | 70.100 | 70.100 | 70.100 | 68.427 | 0 |
| 2025-05-21 | 70.100 | 70.100 | 70.100 | 70.100 | 68.427 | 0 |
| 2025-05-20 | 71.250 | 71.250 | 70.100 | 70.100 | 68.427 | 200 |
| 2025-05-16 | 70.050 | 70.050 | 70.050 | 70.050 | 68.379 | 0 |
| 2025-05-15 | 70.050 | 70.050 | 70.050 | 70.050 | 68.379 | 300 |
| 2025-05-14 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 0 |
| 2025-05-13 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 0 |
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.