Clairvest Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 67.750 | 67.750 | 67.750 | 67.750 | 66.133 | 0 |
| 2025-02-12 | 67.750 | 67.750 | 67.750 | 67.750 | 66.133 | 0 |
| 2025-02-11 | 68.540 | 68.540 | 67.750 | 67.750 | 66.133 | 13,300 |
| 2025-02-10 | 69.850 | 69.850 | 69.850 | 69.850 | 68.183 | 0 |
| 2025-02-07 | 69.850 | 69.850 | 69.850 | 69.850 | 68.183 | 1,000 |
| 2025-02-06 | 69.750 | 69.850 | 69.750 | 69.850 | 68.183 | 1,100 |
| 2025-02-05 | 69.850 | 69.850 | 69.850 | 69.850 | 68.183 | 1,000 |
| 2025-02-04 | 69.850 | 69.850 | 68.500 | 68.500 | 66.866 | 2,000 |
| 2025-02-03 | 69.850 | 69.850 | 69.850 | 69.850 | 68.183 | 1,000 |
| 2025-01-31 | 69.850 | 69.850 | 69.000 | 69.850 | 68.183 | 2,200 |
| 2025-01-30 | 69.850 | 69.850 | 69.850 | 69.850 | 68.183 | 1,700 |
| 2025-01-29 | 69.850 | 69.850 | 69.850 | 69.850 | 68.183 | 300 |
| 2025-01-28 | 69.350 | 69.350 | 69.350 | 69.350 | 67.695 | 200 |
| 2025-01-27 | 68.550 | 69.050 | 68.450 | 68.450 | 66.817 | 3,000 |
| 2025-01-24 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2025-01-23 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 600 |
| 2025-01-22 | 71.110 | 71.110 | 70.000 | 70.000 | 68.330 | 1,200 |
| 2025-01-21 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 1,000 |
| 2025-01-20 | 70.010 | 70.010 | 70.000 | 70.000 | 68.330 | 300 |
| 2025-01-17 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2025-01-16 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 3,100 |
| 2025-01-15 | 69.850 | 69.850 | 69.850 | 69.850 | 68.183 | 400 |
| 2025-01-14 | 70.000 | 70.000 | 69.070 | 69.070 | 67.422 | 1,200 |
| 2025-01-13 | 70.500 | 70.500 | 70.500 | 70.500 | 68.818 | 100 |
| 2025-01-10 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2025-01-09 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 0 |
| 2025-01-08 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 300 |
| 2025-01-07 | 69.750 | 69.750 | 69.750 | 69.750 | 68.086 | 0 |
| 2025-01-06 | 69.750 | 69.750 | 69.750 | 69.750 | 68.086 | 200 |
| 2025-01-03 | 70.010 | 70.010 | 68.410 | 69.010 | 67.363 | 2,500 |
| 2025-01-02 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 1,100 |
| 2024-12-31 | 70.000 | 70.000 | 68.780 | 70.000 | 68.330 | 1,800 |
| 2024-12-30 | 69.650 | 70.000 | 69.650 | 70.000 | 68.330 | 400 |
| 2024-12-27 | 70.000 | 70.000 | 70.000 | 70.000 | 68.330 | 100 |
| 2024-12-24 | 69.550 | 69.550 | 69.550 | 69.550 | 67.890 | 100 |
| 2024-12-23 | 69.550 | 69.550 | 69.550 | 69.550 | 67.890 | 0 |
| 2024-12-20 | 69.550 | 69.550 | 69.550 | 69.550 | 67.890 | 900 |
| 2024-12-19 | 69.500 | 69.550 | 69.500 | 69.540 | 67.881 | 1,000 |
| 2024-12-18 | 69.500 | 69.500 | 69.500 | 69.500 | 67.842 | 400 |
| 2024-12-17 | 68.800 | 68.800 | 68.800 | 68.800 | 67.158 | 0 |
| 2024-12-16 | 69.510 | 69.510 | 68.800 | 68.800 | 67.158 | 1,600 |
| 2024-12-13 | 69.500 | 69.750 | 69.500 | 69.750 | 68.086 | 200 |
| 2024-12-12 | 68.280 | 70.400 | 68.280 | 70.400 | 68.720 | 900 |
| 2024-12-11 | 70.000 | 70.000 | 69.620 | 69.620 | 67.959 | 1,000 |
| 2024-12-10 | 71.500 | 71.500 | 70.000 | 70.010 | 68.339 | 3,200 |
| 2024-12-09 | 71.500 | 71.500 | 71.500 | 71.500 | 69.794 | 100 |
| 2024-12-06 | 71.640 | 71.650 | 70.960 | 70.960 | 69.267 | 700 |
| 2024-12-05 | 70.070 | 71.500 | 70.000 | 70.100 | 68.427 | 1,500 |
| 2024-12-04 | 73.000 | 73.000 | 71.860 | 71.860 | 70.145 | 1,400 |
| 2024-12-03 | 74.000 | 74.000 | 73.000 | 73.000 | 71.258 | 1,400 |
| 2024-12-02 | 71.710 | 74.860 | 71.710 | 74.860 | 73.074 | 900 |
| 2024-11-29 | 71.010 | 71.010 | 71.010 | 71.010 | 69.316 | 200 |
| 2024-11-28 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 0 |
| 2024-11-27 | 71.000 | 71.000 | 71.000 | 71.000 | 69.306 | 200 |
| 2024-11-26 | 70.010 | 71.000 | 70.000 | 71.000 | 69.306 | 4,000 |
| 2024-11-25 | 69.490 | 71.000 | 69.490 | 71.000 | 69.306 | 4,800 |
| 2024-11-22 | 69.250 | 69.490 | 69.250 | 69.490 | 67.832 | 1,500 |
| 2024-11-21 | 69.490 | 69.490 | 68.550 | 68.550 | 66.914 | 1,900 |
| 2024-11-20 | 69.490 | 69.490 | 69.480 | 69.490 | 67.832 | 1,200 |
| 2024-11-19 | 68.950 | 69.000 | 68.950 | 68.950 | 67.305 | 400 |
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.