Canaccord Genuity Group Inc. (TSX:CF)
Canada · Delayed Price · Currency is CAD 11.68
+1.44 (14.06%)
Oct 17, 2025, 4:00 PM EDT
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.50 | 12.46 | 10.50 | 11.68 | 11.68 | 14.06% | 918,623 |
| Oct 16, 2025 | 10.16 | 10.43 | 10.14 | 10.24 | 10.24 | 0.99% | 115,300 |
| Oct 15, 2025 | 10.06 | 10.27 | 10.06 | 10.14 | 10.14 | 1.00% | 116,000 |
| Oct 14, 2025 | 9.88 | 10.07 | 9.86 | 10.04 | 10.04 | 1.41% | 129,048 |
| Oct 10, 2025 | 10.26 | 10.26 | 9.87 | 9.90 | 9.90 | -3.51% | 91,700 |
| Oct 9, 2025 | 10.44 | 10.58 | 10.16 | 10.26 | 10.26 | -2.01% | 87,900 |
| Oct 8, 2025 | 10.57 | 10.60 | 10.36 | 10.47 | 10.47 | -1.04% | 70,127 |
| Oct 7, 2025 | 10.90 | 10.94 | 10.55 | 10.58 | 10.58 | -2.58% | 75,000 |
| Oct 6, 2025 | 10.77 | 10.92 | 10.75 | 10.86 | 10.86 | -0.55% | 59,700 |
| Oct 3, 2025 | 11.08 | 11.08 | 10.80 | 10.92 | 10.92 | -1.53% | 103,633 |
| Oct 2, 2025 | 10.78 | 11.14 | 10.78 | 11.09 | 11.09 | 2.69% | 192,600 |
| Oct 1, 2025 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | 0.56% | 88,925 |
| Sep 30, 2025 | 10.71 | 10.82 | 10.67 | 10.74 | 10.74 | 0.28% | 179,125 |
| Sep 29, 2025 | 10.65 | 10.82 | 10.64 | 10.71 | 10.71 | -0.09% | 79,200 |
| Sep 26, 2025 | 10.61 | 10.84 | 10.61 | 10.72 | 10.72 | 1.71% | 54,231 |
| Sep 25, 2025 | 10.48 | 10.63 | 10.42 | 10.54 | 10.54 | 0.38% | 63,343 |
| Sep 24, 2025 | 10.51 | 10.64 | 10.47 | 10.50 | 10.50 | -0.38% | 42,937 |
| Sep 23, 2025 | 10.33 | 10.57 | 10.30 | 10.54 | 10.54 | 2.03% | 102,603 |
| Sep 22, 2025 | 10.25 | 10.38 | 10.21 | 10.33 | 10.33 | 0.39% | 149,500 |
| Sep 19, 2025 | 10.28 | 10.30 | 10.01 | 10.29 | 10.29 | 0.29% | 141,900 |
| Sep 18, 2025 | 10.30 | 10.37 | 10.15 | 10.26 | 10.26 | -0.58% | 89,900 |
| Sep 17, 2025 | 10.22 | 10.42 | 10.22 | 10.32 | 10.32 | 0.10% | 55,641 |
| Sep 16, 2025 | 10.55 | 10.55 | 10.23 | 10.31 | 10.31 | -2.46% | 69,738 |
| Sep 15, 2025 | 10.50 | 10.60 | 10.45 | 10.57 | 10.57 | 1.15% | 108,400 |
| Sep 12, 2025 | 10.48 | 10.52 | 10.15 | 10.45 | 10.45 | 0.19% | 83,500 |
| Sep 11, 2025 | 10.26 | 10.50 | 10.05 | 10.43 | 10.43 | 1.96% | 136,438 |
| Sep 10, 2025 | 10.11 | 10.33 | 10.11 | 10.23 | 10.23 | 1.19% | 111,911 |
| Sep 9, 2025 | 10.21 | 10.22 | 10.06 | 10.11 | 10.11 | -0.69% | 69,213 |
| Sep 8, 2025 | 10.18 | 10.23 | 10.02 | 10.18 | 10.18 | 0.20% | 76,800 |
| Sep 5, 2025 | 10.19 | 10.28 | 10.01 | 10.16 | 10.16 | 0.49% | 65,300 |
| Sep 4, 2025 | 10.20 | 10.20 | 10.00 | 10.11 | 10.11 | -1.27% | 263,443 |
| Sep 3, 2025 | 10.25 | 10.27 | 10.04 | 10.24 | 10.24 | 0.59% | 263,114 |
| Sep 2, 2025 | 9.87 | 10.28 | 9.87 | 10.18 | 10.18 | 0.10% | 141,507 |
| Aug 29, 2025 | 10.09 | 10.22 | 9.99 | 10.17 | 10.17 | 0.20% | 138,043 |
| Aug 28, 2025 | 9.92 | 10.17 | 9.90 | 10.15 | 10.07 | 2.11% | 106,400 |
| Aug 27, 2025 | 9.97 | 10.04 | 9.90 | 9.94 | 9.86 | -1.00% | 44,000 |
| Aug 26, 2025 | 9.98 | 10.07 | 9.98 | 10.04 | 9.96 | -0.10% | 59,507 |
| Aug 25, 2025 | 10.19 | 10.19 | 10.00 | 10.05 | 9.97 | -1.86% | 38,508 |
| Aug 22, 2025 | 10.03 | 10.30 | 10.03 | 10.24 | 10.15 | 2.09% | 95,637 |
| Aug 21, 2025 | 9.98 | 10.14 | 9.93 | 10.03 | 9.95 | -0.20% | 46,700 |
| Aug 20, 2025 | 9.90 | 10.12 | 9.78 | 10.05 | 9.97 | 1.41% | 106,422 |
| Aug 19, 2025 | 10.12 | 10.12 | 9.84 | 9.91 | 9.83 | -2.27% | 69,814 |
| Aug 18, 2025 | 10.13 | 10.14 | 10.00 | 10.14 | 10.06 | 0.10% | 118,000 |
| Aug 15, 2025 | 10.25 | 10.38 | 10.08 | 10.13 | 10.05 | -0.78% | 257,927 |
| Aug 14, 2025 | 10.16 | 10.39 | 10.10 | 10.21 | 10.12 | -1.07% | 114,200 |
| Aug 13, 2025 | 10.19 | 10.34 | 9.90 | 10.32 | 10.23 | 2.48% | 126,200 |
| Aug 12, 2025 | 9.70 | 10.10 | 9.60 | 10.07 | 9.99 | 6.00% | 191,617 |
| Aug 11, 2025 | 9.58 | 9.74 | 9.48 | 9.50 | 9.42 | -1.14% | 74,200 |
| Aug 8, 2025 | 9.87 | 10.17 | 9.50 | 9.61 | 9.53 | -1.84% | 100,100 |
| Aug 7, 2025 | 9.11 | 10.20 | 9.01 | 9.79 | 9.71 | -6.76% | 355,700 |