Skip to main content
Canaccord Genuity Group Inc. (TSX: CF)
Canada flag Canada · Delayed Price · Currency is CAD
10.20
+0.11 (1.09%)
Dec 20, 2024, 4:00 PM EST

Canaccord Genuity Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.9610.249.9610.2010.201.09%77,634
Dec 19, 202410.4510.4710.0310.0910.09-2.70%127,914
Dec 18, 202410.5910.7510.3510.3710.37-2.17%202,911
Dec 17, 202410.5010.6510.3310.6010.600.09%165,744
Dec 16, 202410.7210.8110.5810.5910.59-1.67%96,841
Dec 13, 202410.8510.8510.6610.7710.77-0.19%94,919
Dec 12, 202410.9010.9610.7310.7910.79-0.92%377,813
Dec 11, 202410.9411.0010.8110.8910.89-0.55%206,300
Dec 10, 202411.0011.0510.9310.9510.95-0.90%75,200
Dec 9, 202411.0011.1810.9411.0511.050.64%168,006
Dec 6, 202411.2011.2010.9110.9810.98-1.70%166,402
Dec 5, 202411.3311.4211.1711.1711.17-1.24%132,100
Dec 4, 202411.2011.5011.1611.3111.311.25%245,206
Dec 3, 202410.8111.2510.8111.1711.172.48%229,000
Dec 2, 202410.8510.9210.6910.9010.900.18%100,500
Nov 29, 202410.7410.8910.7310.8810.880.37%63,720
Nov 28, 202410.8410.9410.7610.8410.75-0.18%28,000
Nov 27, 202410.6110.9310.6110.8610.771.12%302,315
Nov 26, 202410.6910.7810.5010.7410.661.51%397,100
Nov 25, 202410.3410.6810.3310.5810.503.22%236,800
Nov 22, 202410.3010.3510.1610.2510.17-0.77%146,200
Nov 21, 202410.5010.6310.3310.3310.25-1.43%113,400
Nov 20, 202410.3510.6110.3110.4810.400.77%133,000
Nov 19, 202410.3210.4210.2210.4010.32-0.67%45,335
Nov 18, 202410.3110.5010.3110.4710.391.65%94,822
Nov 15, 202410.1910.4310.1210.3010.221.08%137,300
Nov 14, 202410.2310.2910.0410.1910.11-0.59%73,600
Nov 13, 202410.1110.359.9910.2510.172.40%284,600
Nov 12, 202410.0510.139.6310.019.93-0.89%259,200
Nov 11, 20249.6310.129.6310.1010.024.12%158,103
Nov 8, 202410.5010.509.669.709.62-7.00%165,948
Nov 7, 202410.3510.5010.2610.4310.351.76%151,900
Nov 6, 202410.2610.4410.1410.2510.171.28%262,200
Nov 5, 20249.9810.329.9810.1210.042.22%163,100
Nov 4, 20249.9410.069.849.909.82-0.60%34,018
Nov 1, 202410.0210.139.889.969.88-0.60%120,409
Oct 31, 20249.9210.059.8010.029.941.01%87,100
Oct 30, 20249.9210.079.859.929.840.81%69,900
Oct 29, 20249.859.859.759.849.76-0.40%113,547
Oct 28, 20249.8210.059.819.889.800.51%81,300
Oct 25, 20249.859.859.809.839.75-0.20%27,100
Oct 24, 20249.929.989.809.859.77-1.01%56,900
Oct 23, 20249.779.979.779.959.871.84%102,332
Oct 22, 20249.869.869.779.779.69-1.11%13,700
Oct 21, 20249.9210.019.819.889.80-1.10%45,431
Oct 18, 202410.1010.219.979.999.91-0.40%155,702
Oct 17, 20249.7910.059.6710.039.953.83%697,500
Oct 16, 20249.509.789.379.669.581.79%108,500
Oct 15, 20249.469.529.339.499.420.21%159,200
Oct 11, 20249.519.549.409.479.40-0.32%27,333
Oct 10, 20249.109.588.869.509.433.60%348,933
Oct 9, 20249.109.289.109.179.100.44%41,000
Oct 8, 20249.059.148.929.139.060.77%19,800
Oct 7, 20249.099.128.919.068.99-0.33%53,700
Oct 4, 20248.989.108.969.099.021.91%102,800
Oct 3, 20249.049.128.898.928.85-2.09%93,200
Oct 2, 20249.009.208.989.119.040.77%53,200
Oct 1, 20248.999.118.759.048.970.56%150,002
Sep 30, 20248.869.088.728.998.920.67%63,200
Sep 27, 20248.919.088.838.938.860.90%121,400
Sep 26, 20248.688.948.688.858.782.67%103,500
Sep 25, 20248.848.848.578.628.55-2.82%35,515
Sep 24, 20248.518.908.278.878.804.97%154,515
Sep 23, 20248.658.658.398.458.38-1.97%1,419,707
Sep 20, 20248.638.668.418.628.55-0.35%111,300
Sep 19, 20248.578.738.478.658.581.05%97,830
Sep 18, 20248.508.698.368.568.490.71%92,100
Sep 17, 20248.488.578.328.508.430.59%222,200
Sep 16, 20248.638.768.428.458.38-2.87%91,000
Sep 13, 20248.558.778.548.708.631.75%88,219
Sep 12, 20248.548.568.448.558.482.40%116,545
Sep 11, 20248.178.438.138.358.281.95%126,706
Sep 10, 20247.998.247.928.198.131.24%116,500
Sep 9, 20248.128.277.998.098.030.25%155,717
Sep 6, 20248.188.197.958.078.010.25%74,920
Sep 5, 20248.108.308.028.057.99-0.12%96,505
Sep 4, 20248.008.177.978.068.000.75%112,500
Sep 3, 20248.318.427.948.007.94-4.42%111,300
Aug 30, 20248.218.448.218.378.300.72%172,400
Aug 29, 20248.368.468.288.318.16-1.07%88,300
Aug 28, 20248.388.488.288.408.25-0.36%87,900
Aug 27, 20248.598.638.408.438.28-2.54%94,246
Aug 26, 20248.688.808.608.658.490.23%98,115
Aug 23, 20248.448.818.418.638.472.62%145,200
Aug 22, 20248.498.618.368.418.26-1.06%117,333
Aug 21, 20248.398.538.388.508.352.04%88,000
Aug 20, 20248.458.538.308.338.18-1.30%185,400
Aug 19, 20248.068.468.058.448.294.58%249,117
Aug 16, 20248.068.117.958.077.920.25%111,308
Aug 15, 20248.048.257.998.057.911.00%140,919
Aug 14, 20247.908.057.847.977.830.89%61,100
Aug 13, 20248.108.107.887.907.76-1.86%95,306
Aug 12, 20247.758.187.748.057.914.41%199,817
Aug 9, 20247.568.347.567.717.57-12.19%543,947
Aug 8, 20248.618.878.608.788.622.09%76,900
Aug 7, 20248.648.768.548.608.45-0.35%96,800
Aug 6, 20248.648.858.508.638.47-2.15%92,448
Aug 2, 20249.089.288.788.828.66-4.55%155,926
Aug 1, 20249.359.499.189.249.07-1.70%127,100
Jul 31, 20249.369.639.349.409.230.86%375,100