Canaccord Genuity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.84	12.20	11.78	12.10	-	2.89%	67,997
Feb 3, 2026	12.00	12.01	11.60	11.76	11.76	-1.18%	172,092
Feb 2, 2026	11.75	12.06	11.75	11.90	11.90	0.34%	162,741
Jan 30, 2026	12.23	12.44	11.75	11.86	11.86	-2.95%	223,157
Jan 29, 2026	12.07	12.23	11.77	12.22	12.22	1.58%	152,275
Jan 28, 2026	12.00	12.09	11.71	12.03	12.03	-	160,185
Jan 27, 2026	12.12	12.18	11.81	12.03	12.03	-0.25%	84,045
Jan 26, 2026	12.06	12.25	12.03	12.06	12.06	0.42%	79,851
Jan 23, 2026	11.95	12.03	11.80	12.01	12.01	0.33%	100,736
Jan 22, 2026	11.98	12.25	11.96	11.97	11.97	0.08%	52,666
Jan 21, 2026	11.96	12.15	11.84	11.96	11.96	-0.99%	49,533
Jan 20, 2026	12.15	12.30	11.97	12.08	12.08	-0.66%	89,407
Jan 19, 2026	12.27	12.27	11.71	12.16	12.16	-0.90%	61,130
Jan 16, 2026	12.01	12.34	11.88	12.27	12.27	3.37%	391,656
Jan 15, 2026	11.16	11.92	11.15	11.87	11.87	6.74%	233,530
Jan 14, 2026	11.15	11.23	11.02	11.12	11.12	-1.16%	155,235
Jan 13, 2026	11.39	11.42	11.21	11.25	11.25	-1.23%	82,835
Jan 12, 2026	11.41	11.49	11.12	11.39	11.39	-0.70%	92,741
Jan 9, 2026	11.35	11.60	11.30	11.47	11.47	1.15%	55,255
Jan 8, 2026	11.33	11.42	11.23	11.34	11.34	0.62%	68,597
Jan 7, 2026	11.21	11.46	11.20	11.27	11.27	-0.27%	89,699
Jan 6, 2026	11.26	11.43	11.09	11.30	11.30	0.80%	154,320
Jan 5, 2026	11.15	11.33	11.09	11.21	11.21	1.17%	164,524
Jan 2, 2026	11.06	11.24	11.05	11.08	11.08	0.18%	36,271
Dec 31, 2025	11.13	11.17	11.02	11.06	11.06	0.18%	60,410
Dec 30, 2025	11.22	11.24	11.02	11.04	11.04	-0.99%	72,899
Dec 29, 2025	11.40	11.50	11.02	11.15	11.15	-2.02%	104,918
Dec 24, 2025	11.50	11.50	11.36	11.38	11.38	-1.04%	10,702
Dec 23, 2025	11.60	11.64	11.37	11.50	11.50	-0.86%	108,166
Dec 22, 2025	11.59	11.73	11.58	11.60	11.60	0.26%	44,986
Dec 19, 2025	11.37	11.63	11.37	11.57	11.57	1.58%	56,904
Dec 18, 2025	11.51	11.71	11.37	11.39	11.39	-0.87%	65,218
Dec 17, 2025	11.55	11.88	11.15	11.49	11.49	-0.52%	48,506
Dec 16, 2025	11.50	11.76	11.47	11.55	11.55	0.17%	85,796
Dec 15, 2025	11.22	11.55	11.15	11.53	11.53	2.67%	91,940
Dec 12, 2025	11.28	11.34	11.11	11.23	11.23	-0.27%	74,395
Dec 11, 2025	11.16	11.34	11.06	11.26	11.26	-0.18%	127,262
Dec 10, 2025	11.47	11.47	11.14	11.28	11.28	-1.66%	103,955
Dec 9, 2025	11.34	11.57	11.30	11.47	11.47	2.05%	81,576
Dec 8, 2025	11.48	11.48	11.05	11.24	11.24	-1.83%	129,847
Dec 5, 2025	11.10	11.49	11.07	11.45	11.45	3.06%	245,772
Dec 4, 2025	11.18	11.21	11.11	11.11	11.11	-0.80%	171,729
Dec 3, 2025	11.30	11.30	11.16	11.20	11.20	-0.53%	87,292
Dec 2, 2025	11.35	11.41	11.12	11.26	11.26	-0.79%	85,635
Dec 1, 2025	11.86	11.92	11.34	11.35	11.35	-3.73%	91,589
Nov 28, 2025	11.75	11.89	11.32	11.79	11.79	-1.09%	106,286
Nov 27, 2025	11.67	11.92	11.66	11.92	11.84	2.76%	52,274
Nov 26, 2025	11.45	11.67	11.45	11.60	11.52	1.84%	131,150
Nov 25, 2025	11.13	11.45	11.13	11.39	11.31	2.71%	66,989
Nov 24, 2025	11.17	11.26	11.09	11.09	11.01	-1.25%	87,960