Clairvest Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 70.500 | 71.000 | 70.500 | 71.000 | 69.306 | 800 |
| 2025-05-09 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 0 |
| 2025-05-08 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 400 |
| 2025-05-07 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2025-05-06 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 100 |
| 2025-05-05 | 70.550 | 70.550 | 70.550 | 70.550 | 68.867 | 0 |
| 2025-05-02 | 70.550 | 70.550 | 70.550 | 70.550 | 68.867 | 0 |
| 2025-05-01 | 70.550 | 70.550 | 70.550 | 70.550 | 68.867 | 0 |
| 2025-04-30 | 70.550 | 70.550 | 70.550 | 70.550 | 68.867 | 100 |
| 2025-04-29 | 69.650 | 69.650 | 69.650 | 69.650 | 67.988 | 0 |
| 2025-04-28 | 70.000 | 70.000 | 69.650 | 69.650 | 67.988 | 500 |
| 2025-04-25 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 200 |
| 2025-04-24 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 1,800 |
| 2025-04-23 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 2,900 |
| 2025-04-22 | 66.000 | 66.000 | 66.000 | 66.000 | 64.425 | 0 |
| 2025-04-21 | 66.000 | 66.000 | 66.000 | 66.000 | 64.425 | 0 |
| 2025-04-17 | 66.000 | 66.000 | 66.000 | 66.000 | 64.425 | 0 |
| 2025-04-16 | 66.000 | 66.000 | 66.000 | 66.000 | 64.425 | 0 |
| 2025-04-15 | 66.000 | 66.000 | 66.000 | 66.000 | 64.425 | 0 |
| 2025-04-14 | 66.000 | 66.000 | 66.000 | 66.000 | 64.425 | 0 |
| 2025-04-11 | 66.000 | 66.000 | 66.000 | 66.000 | 64.425 | 0 |
| 2025-04-10 | 66.000 | 66.000 | 66.000 | 66.000 | 64.425 | 900 |
| 2025-04-09 | 66.650 | 66.660 | 66.650 | 66.650 | 65.060 | 600 |
| 2025-04-08 | 68.240 | 72.240 | 68.050 | 68.050 | 66.426 | 1,700 |
| 2025-04-07 | 66.750 | 66.800 | 66.750 | 66.800 | 65.206 | 300 |
| 2025-04-04 | 68.260 | 68.260 | 68.170 | 68.250 | 66.621 | 1,300 |
| 2025-04-03 | 69.410 | 69.410 | 68.260 | 68.260 | 66.631 | 1,100 |
| 2025-04-02 | 69.410 | 69.410 | 69.410 | 69.410 | 67.754 | 0 |
| 2025-04-01 | 69.410 | 69.410 | 69.410 | 69.410 | 67.754 | 200 |
| 2025-03-31 | 69.500 | 69.500 | 69.500 | 69.500 | 67.842 | 100 |
| 2025-03-28 | 69.800 | 69.800 | 69.800 | 69.800 | 68.135 | 1,000 |
| 2025-03-27 | 69.020 | 69.800 | 69.020 | 69.800 | 68.135 | 1,400 |
| 2025-03-26 | 69.010 | 69.010 | 69.010 | 69.010 | 67.363 | 0 |
| 2025-03-25 | 69.010 | 69.010 | 69.010 | 69.010 | 67.363 | 0 |
| 2025-03-24 | 69.010 | 69.010 | 69.010 | 69.010 | 67.363 | 100 |
| 2025-03-21 | 69.000 | 69.000 | 69.000 | 69.000 | 67.354 | 100 |
| 2025-03-20 | 68.750 | 68.750 | 68.750 | 68.750 | 67.110 | 400 |
| 2025-03-19 | 68.750 | 68.750 | 68.750 | 68.750 | 67.110 | 100 |
| 2025-03-18 | 68.000 | 68.000 | 68.000 | 68.000 | 66.377 | 1,000 |
| 2025-03-17 | 68.330 | 68.330 | 67.950 | 67.950 | 66.329 | 2,600 |
| 2025-03-14 | 69.000 | 69.000 | 68.270 | 68.270 | 66.641 | 2,200 |
| 2025-03-13 | 69.000 | 69.000 | 69.000 | 69.000 | 67.354 | 1,100 |
| 2025-03-12 | 68.990 | 69.000 | 68.990 | 69.000 | 67.354 | 3,000 |
| 2025-03-11 | 70.030 | 70.030 | 70.000 | 70.000 | 68.330 | 1,100 |
| 2025-03-10 | 69.000 | 70.890 | 69.000 | 70.890 | 69.198 | 2,200 |
| 2025-03-07 | 69.000 | 69.000 | 68.990 | 69.000 | 67.354 | 1,900 |
| 2025-03-06 | 69.000 | 69.000 | 68.280 | 68.280 | 66.651 | 1,800 |
| 2025-03-05 | 69.250 | 69.250 | 69.000 | 69.000 | 67.354 | 2,200 |
| 2025-03-04 | 69.500 | 69.500 | 69.500 | 69.500 | 67.842 | 0 |
| 2025-03-03 | 70.000 | 70.000 | 69.500 | 69.500 | 67.842 | 1,500 |
| 2025-02-28 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2025-02-27 | 69.300 | 70.000 | 69.300 | 70.000 | 68.330 | 1,700 |
| 2025-02-26 | 69.000 | 70.000 | 69.000 | 70.000 | 68.330 | 2,000 |
| 2025-02-25 | 69.360 | 69.360 | 69.000 | 69.000 | 67.354 | 3,300 |
| 2025-02-24 | 69.190 | 70.000 | 69.190 | 70.000 | 68.330 | 1,200 |
| 2025-02-21 | 69.800 | 69.800 | 69.800 | 69.800 | 68.135 | 200 |
| 2025-02-20 | 70.000 | 70.010 | 70.000 | 70.000 | 68.330 | 1,300 |
| 2025-02-19 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 1,400 |
| 2025-02-18 | 69.990 | 70.000 | 69.700 | 69.700 | 68.037 | 15,200 |
| 2025-02-14 | 68.760 | 70.000 | 68.760 | 70.000 | 68.330 | 1,500 |
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.