Skip to main content
Canaccord Genuity Group Inc. (TSX:CF)
Canada flag Canada · Delayed Price · Currency is CAD
8.56
+0.05 (0.59%)
Feb 21, 2025, 4:00 PM EST

Canaccord Genuity Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.608.668.498.568.560.59%348,726
Feb 20, 20258.488.548.368.518.510.83%142,302
Feb 19, 20258.438.528.368.448.44-0.47%121,201
Feb 18, 20258.618.618.468.488.48-1.51%84,032
Feb 14, 20258.398.648.358.618.612.74%169,300
Feb 13, 20258.368.438.318.388.380.96%136,744
Feb 12, 20258.278.358.208.308.30-0.48%265,003
Feb 11, 20258.348.458.328.348.34-0.36%213,300
Feb 10, 20258.558.588.368.378.37-1.99%195,500
Feb 7, 20259.009.028.468.548.54-5.11%276,700
Feb 6, 20259.059.328.849.009.00-1.64%377,537
Feb 5, 20258.969.388.629.159.15-4.89%596,200
Feb 4, 20259.569.659.479.629.620.52%95,211
Feb 3, 20259.489.709.439.579.57-2.74%662,224
Jan 31, 20259.829.889.709.849.840.61%1,697,521
Jan 30, 20259.679.879.679.789.781.45%102,700
Jan 29, 20259.679.709.469.649.64-1.43%150,100
Jan 28, 20259.859.859.439.789.783.38%309,324
Jan 27, 20259.719.719.249.469.46-3.17%181,421
Jan 24, 20259.819.819.669.779.77-0.20%44,774
Jan 23, 20259.409.829.409.799.793.49%181,200
Jan 22, 20259.509.559.409.469.46-0.42%43,806
Jan 21, 20259.489.559.399.509.500.21%47,229
Jan 20, 20259.359.489.359.489.481.39%16,834
Jan 17, 20259.289.429.259.359.351.08%61,700
Jan 16, 20259.369.389.179.259.25-1.60%65,514
Jan 15, 20259.169.589.149.409.404.44%147,244
Jan 14, 20259.059.128.969.009.00-64,800
Jan 13, 20258.979.048.869.009.00-0.33%96,100
Jan 10, 20259.129.198.869.039.03-2.06%141,315
Jan 9, 20259.499.579.219.229.22-3.66%93,600
Jan 8, 20259.619.619.449.579.57-0.73%59,100
Jan 7, 20259.759.829.609.649.64-1.33%58,705
Jan 6, 202510.1910.239.759.779.77-2.30%92,100
Jan 3, 202510.0010.059.8910.0010.000.10%79,534
Jan 2, 202510.0610.119.909.999.99-1.19%49,700
Dec 31, 202410.0610.189.9210.1110.110.60%68,601
Dec 30, 20249.9710.099.8610.0510.05-62,200
Dec 27, 20249.9910.109.9610.0510.050.20%37,000
Dec 24, 202410.0110.099.9610.0310.030.60%20,171
Dec 23, 202410.0510.309.969.979.97-2.25%57,600
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