Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	69.480	69.480	69.000	69.000	67.354	400
2024-11-15	68.500	69.000	68.500	69.000	67.354	1,500
2024-11-14	70.030	70.040	69.010	69.010	67.363	3,200
2024-11-13	69.470	69.490	69.470	69.490	67.832	1,200
2024-11-12	69.470	69.470	69.470	69.470	67.812	600
2024-11-11	69.050	69.490	69.050	69.480	67.822	1,400
2024-11-08	69.470	69.470	69.470	69.470	67.812	200
2024-11-07	69.490	69.490	68.510	69.490	67.832	2,100
2024-11-06	69.490	69.490	68.790	69.490	67.832	2,200
2024-11-05	69.500	69.500	69.500	69.500	67.842	1,000
2024-11-04	69.510	69.510	69.500	69.500	67.842	1,300
2024-11-01	70.000	70.000	70.000	70.000	68.330	0
2024-10-31	70.000	70.000	70.000	70.000	68.330	0
2024-10-30	70.000	70.000	70.000	70.000	68.330	300
2024-10-29	69.750	69.750	69.750	69.750	68.086	0
2024-10-28	69.750	69.750	69.750	69.750	68.086	400
2024-10-25	70.000	70.000	70.000	70.000	68.330	200
2024-10-24	69.980	69.980	69.980	69.980	68.310	0
2024-10-23	69.980	69.980	69.980	69.980	68.310	100
2024-10-22	69.990	69.990	69.700	69.700	68.037	200
2024-10-21	70.110	70.110	70.110	70.110	68.437	0
2024-10-18	70.110	70.110	70.110	70.110	68.437	200
2024-10-17	70.250	70.250	70.250	70.250	68.574	0
2024-10-16	70.250	70.250	70.250	70.250	68.574	0
2024-10-15	70.250	70.250	70.250	70.250	68.574	100
2024-10-11	69.120	69.120	69.120	69.120	67.471	0
2024-10-10	69.120	69.120	69.120	69.120	67.471	0
2024-10-09	69.120	69.120	69.120	69.120	67.471	0
2024-10-08	69.120	69.120	69.120	69.120	67.471	0
2024-10-07	69.120	69.120	69.120	69.120	67.471	0
2024-10-04	69.120	69.120	69.120	69.120	67.471	0
2024-10-03	69.120	69.120	69.120	69.120	67.471	0
2024-10-02	69.120	69.120	69.120	69.120	67.471	200
2024-10-01	70.000	70.000	70.000	70.000	68.330	200
2024-09-30	70.010	70.010	70.000	70.000	68.330	400
2024-09-27	70.010	70.010	69.820	69.820	68.154	700
2024-09-26	71.000	71.000	70.000	70.000	68.330	800
2024-09-25	71.000	71.000	71.000	71.000	69.306	0
2024-09-24	71.000	71.000	71.000	71.000	69.306	100
2024-09-23	71.000	71.000	71.000	71.000	69.306	0
2024-09-20	71.000	71.000	71.000	71.000	69.306	0
2024-09-19	71.000	71.000	71.000	71.000	69.306	100
2024-09-18	70.030	70.030	70.030	70.030	68.359	0
2024-09-17	70.030	70.030	70.030	70.030	68.359	0
2024-09-16	70.030	70.030	70.030	70.030	68.359	0
2024-09-13	70.030	70.030	70.030	70.030	68.359	0
2024-09-12	70.030	70.030	70.030	70.030	68.359	0
2024-09-11	70.750	70.750	70.030	70.030	68.359	400
2024-09-10	71.710	71.710	71.700	71.700	69.989	200
2024-09-09	71.700	71.700	71.700	71.700	69.989	0
2024-09-06	71.700	71.700	71.700	71.700	69.989	0
2024-09-05	71.700	71.700	71.700	71.700	69.989	0
2024-09-04	71.700	71.700	71.700	71.700	69.989	100
2024-09-03	71.000	71.000	71.000	71.000	69.306	100
2024-08-30	69.990	71.000	69.990	71.000	69.306	400
2024-08-29	69.960	69.960	69.960	69.960	68.291	0
2024-08-28	69.960	69.960	69.960	69.960	68.291	500
2024-08-27	70.150	70.150	70.150	70.150	68.476	0
2024-08-26	70.150	70.150	70.150	70.150	68.476	0
2024-08-23	70.150	70.150	70.150	70.150	68.476	300

← NewerPage 9 of 21 · 1,258 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.