Clairvest Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	78.300	78.300	78.300	78.300	75.572	0
2023-09-12	78.300	78.300	78.300	78.300	75.572	100
2023-09-11	79.000	79.000	78.000	78.000	75.282	300
2023-09-08	80.400	80.400	79.550	79.550	76.778	300
2023-09-07	79.400	79.400	79.400	79.400	76.634	100
2023-09-06	79.000	80.400	78.300	80.100	77.309	1,000
2023-09-05	82.580	82.580	82.580	82.580	79.703	500
2023-09-01	82.580	82.580	82.580	82.580	79.703	0
2023-08-31	82.580	82.580	82.580	82.580	79.703	0
2023-08-30	82.580	82.580	82.580	82.580	79.703	100
2023-08-29	82.580	82.580	82.580	82.580	79.703	100
2023-08-28	82.580	82.580	82.580	82.580	79.703	0
2023-08-25	82.580	82.580	82.580	82.580	79.703	0
2023-08-24	82.580	82.580	82.580	82.580	79.703	0
2023-08-23	81.880	82.580	81.880	82.580	79.703	200
2023-08-22	83.000	83.000	83.000	83.000	80.108	0
2023-08-21	83.000	83.000	83.000	83.000	80.108	100
2023-08-18	83.000	83.000	83.000	83.000	80.108	100
2023-08-17	83.000	83.000	83.000	83.000	80.108	0
2023-08-16	83.000	83.000	83.000	83.000	80.108	0
2023-08-15	83.000	83.000	83.000	83.000	80.108	0
2023-08-14	83.000	83.000	83.000	83.000	80.108	0
2023-08-11	83.000	83.000	83.000	83.000	80.108	100
2023-08-10	83.000	83.000	83.000	83.000	80.108	0
2023-08-09	83.000	83.000	83.000	83.000	80.108	100
2023-08-08	83.450	83.450	83.450	83.450	80.542	0
2023-08-04	83.450	83.450	83.450	83.450	80.542	0
2023-08-03	83.450	83.450	83.450	83.450	80.542	0
2023-08-02	83.450	83.450	83.450	83.450	80.542	100
2023-08-01	83.440	83.450	83.440	83.450	80.542	400
2023-07-31	84.590	84.590	82.630	82.630	79.751	200
2023-07-28	85.940	85.940	85.940	85.940	82.946	100
2023-07-27	85.940	85.940	85.940	85.940	82.946	200
2023-07-26	82.340	82.340	82.340	82.340	79.471	0
2023-07-25	82.340	82.340	82.340	82.340	79.471	0
2023-07-24	82.340	82.340	82.340	82.340	79.471	100
2023-07-21	83.890	83.890	82.170	82.170	79.307	600
2023-07-20	84.600	84.600	84.600	84.600	81.652	0
2023-07-19	84.600	84.600	84.600	84.600	81.652	100
2023-07-18	86.010	86.010	86.010	86.010	83.013	100
2023-07-17	86.010	86.010	86.010	86.010	83.013	0
2023-07-14	86.010	86.010	86.010	86.010	83.013	0
2023-07-13	86.300	86.300	86.010	86.010	83.013	200
2023-07-12	87.000	87.000	87.000	87.000	83.969	0
2023-07-11	87.000	87.000	87.000	87.000	83.969	100
2023-07-10	87.000	87.000	87.000	87.000	83.969	0
2023-07-07	86.900	87.000	86.900	87.000	83.969	200
2023-07-06	82.100	82.100	82.100	82.100	79.239	0
2023-07-05	82.100	82.100	82.100	82.100	79.239	0
2023-07-04	82.100	82.100	82.100	82.100	79.239	0
2023-06-30	82.100	82.100	82.100	82.100	78.457	0
2023-06-29	82.110	82.110	82.100	82.100	78.457	50,100
2023-06-28	82.500	82.500	82.500	82.500	78.839	0
2023-06-27	82.500	82.500	82.500	82.500	78.839	100
2023-06-26	82.400	82.400	82.400	82.400	78.743	0
2023-06-23	82.400	82.400	82.400	82.400	78.743	300
2023-06-22	80.600	80.600	80.600	80.600	77.023	0
2023-06-21	80.600	80.600	80.600	80.600	77.023	0
2023-06-20	80.600	80.600	80.600	80.600	77.023	200
2023-06-19	81.990	81.990	81.990	81.990	78.352	0

← NewerPage 14 of 21 · 1,254 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.