Skip to main content
Canaccord Genuity Group Inc. (TSX:CF)
Canada flag Canada · Delayed Price · Currency is CAD
9.34
+0.12 (1.30%)
Jun 10, 2025, 4:00 PM EDT

Canaccord Genuity Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20259.279.389.099.119.11-1.19%74,660
Jun 9, 20259.449.459.189.229.22-3.05%102,431
Jun 6, 20259.599.709.279.519.51-1.45%125,445
Jun 5, 20258.709.658.709.659.655.93%729,302
Jun 4, 20259.149.178.989.119.11-0.11%54,800
Jun 3, 20259.179.199.059.129.12-1.08%52,303
Jun 2, 20259.329.329.149.229.22-0.86%49,115
May 30, 20259.289.439.159.309.300.22%355,000
May 29, 20259.299.379.249.289.28-0.11%214,200
May 28, 20259.359.419.229.299.29-1.17%64,000
May 27, 20259.459.499.369.409.40-0.84%76,500
May 26, 20259.539.539.379.489.48-1.15%57,735
May 23, 20259.439.639.119.599.591.48%31,800
May 22, 20259.399.488.989.459.450.85%61,900
May 21, 20259.569.569.379.379.37-1.06%33,840
May 20, 20259.579.579.319.479.47-0.32%29,917
May 16, 20259.759.849.489.509.50-2.96%38,500
May 15, 20259.259.829.259.799.795.84%129,500
May 14, 20259.299.339.179.259.25-0.32%29,200
May 13, 20259.119.349.119.289.281.98%42,800
May 12, 20258.929.108.929.109.102.36%79,100
May 9, 20258.858.928.748.898.890.91%73,700
May 8, 20258.708.908.688.818.811.38%54,338
May 7, 20258.508.698.488.698.692.48%59,405
May 6, 20258.508.528.408.488.48-1.05%54,000
May 5, 20258.698.718.558.578.57-0.46%87,106
May 2, 20258.588.728.528.618.611.06%66,411
May 1, 20258.498.578.488.528.520.83%86,603
Apr 30, 20258.328.528.238.458.450.60%93,346
Apr 29, 20258.538.538.348.408.400.84%35,947
Apr 28, 20258.168.388.168.338.330.24%22,255
Apr 25, 20258.528.528.318.318.31-20,432
Apr 24, 20258.218.398.218.318.311.22%53,400
Apr 23, 20258.188.478.188.218.210.61%74,000
Apr 22, 20258.048.178.028.168.162.51%59,700
Apr 21, 20258.108.137.907.967.96-2.09%39,100
Apr 17, 20258.088.208.068.138.130.62%24,329
Apr 16, 20258.208.298.038.088.08-1.94%33,022
Apr 15, 20258.068.307.918.248.242.23%200,838
Apr 14, 20258.008.087.968.068.061.77%28,908
Apr 11, 20257.687.997.687.927.922.59%81,100
Apr 10, 20258.098.097.627.727.72-5.97%86,820
Apr 9, 20257.618.277.508.218.217.32%119,036
Apr 8, 20258.108.107.627.657.65-2.05%94,822
Apr 7, 20257.488.067.457.817.81-1.01%157,530
Apr 4, 20258.208.317.807.897.89-5.17%265,000
Apr 3, 20258.288.608.258.328.32-2.23%88,500
Apr 2, 20258.548.818.398.518.51-1.62%93,000
Apr 1, 20258.508.828.338.658.652.85%141,100
Mar 31, 20258.348.518.288.418.41-0.59%208,100