Canaccord Genuity Group Inc. (TSX:CF)
Canada · Delayed Price · Currency is CAD 11.53
-0.07 (-0.60%)
Nov 7, 2025, 4:00 PM EST
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.60 | 11.63 | 11.30 | 11.53 | 11.53 | -0.60% | 80,542 |
| Nov 6, 2025 | 11.61 | 11.66 | 11.56 | 11.60 | 11.60 | -0.60% | 42,100 |
| Nov 5, 2025 | 11.70 | 11.89 | 11.60 | 11.67 | 11.67 | 0.17% | 102,319 |
| Nov 4, 2025 | 11.00 | 11.70 | 11.00 | 11.65 | 11.65 | -1.02% | 82,337 |
| Nov 3, 2025 | 11.86 | 11.86 | 11.60 | 11.77 | 11.77 | 0.09% | 67,300 |
| Oct 31, 2025 | 11.68 | 11.87 | 11.50 | 11.76 | 11.76 | 0.09% | 133,800 |
| Oct 30, 2025 | 11.53 | 11.75 | 11.53 | 11.75 | 11.75 | 1.47% | 45,500 |
| Oct 29, 2025 | 11.75 | 11.80 | 11.53 | 11.58 | 11.58 | -1.78% | 53,532 |
| Oct 28, 2025 | 11.90 | 12.23 | 11.76 | 11.79 | 11.79 | -0.92% | 88,700 |
| Oct 27, 2025 | 11.90 | 12.07 | 11.82 | 11.90 | 11.90 | 0.59% | 96,505 |
| Oct 24, 2025 | 11.49 | 11.93 | 10.81 | 11.83 | 11.83 | 4.14% | 212,035 |
| Oct 23, 2025 | 11.31 | 11.43 | 11.04 | 11.36 | 11.36 | 0.71% | 109,025 |
| Oct 22, 2025 | 11.30 | 11.32 | 11.11 | 11.28 | 11.28 | -0.44% | 142,818 |
| Oct 21, 2025 | 11.10 | 11.37 | 10.85 | 11.33 | 11.33 | 2.07% | 169,800 |
| Oct 20, 2025 | 11.63 | 11.66 | 10.98 | 11.10 | 11.10 | -4.97% | 328,111 |
| 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 |