Canaccord Genuity Group Inc. (TSX:CF)
Canada
· Delayed Price · Currency is CAD 8.46
-0.04 (-0.47%)
Mar 28, 2025, 4:00 PM EST
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.50 | 8.61 | 8.42 | 8.46 | 8.46 | -0.47% | 74,546 |
| Mar 27, 2025 | 8.62 | 8.65 | 8.49 | 8.50 | 8.50 | -1.73% | 127,229 |
| Mar 26, 2025 | 8.68 | 8.82 | 8.62 | 8.65 | 8.65 | -0.46% | 68,700 |
| Mar 25, 2025 | 8.65 | 8.73 | 8.64 | 8.69 | 8.69 | 0.93% | 54,400 |
| Mar 24, 2025 | 8.54 | 8.68 | 8.53 | 8.61 | 8.61 | 1.29% | 118,700 |
| Mar 21, 2025 | 8.48 | 8.55 | 8.45 | 8.50 | 8.50 | -0.82% | 84,000 |
| Mar 20, 2025 | 8.45 | 8.60 | 8.45 | 8.57 | 8.57 | 1.18% | 155,200 |
| Mar 19, 2025 | 8.49 | 8.64 | 8.45 | 8.47 | 8.47 | -0.24% | 145,700 |
| Mar 18, 2025 | 8.45 | 8.59 | 8.43 | 8.49 | 8.49 | -0.12% | 293,700 |
| Mar 17, 2025 | 8.45 | 8.63 | 8.43 | 8.50 | 8.50 | 1.67% | 82,400 |
| Mar 14, 2025 | 8.23 | 8.50 | 8.23 | 8.36 | 8.36 | 2.20% | 128,100 |
| Mar 13, 2025 | 8.36 | 8.52 | 8.17 | 8.18 | 8.18 | -2.04% | 89,510 |
| Mar 12, 2025 | 8.50 | 8.58 | 8.35 | 8.35 | 8.35 | -1.18% | 166,916 |
| Mar 11, 2025 | 8.32 | 8.57 | 8.14 | 8.45 | 8.45 | 1.20% | 249,400 |
| Mar 10, 2025 | 8.55 | 8.65 | 8.34 | 8.35 | 8.35 | -3.69% | 307,000 |
| Mar 7, 2025 | 8.52 | 8.75 | 8.34 | 8.67 | 8.67 | 1.29% | 566,142 |
| Mar 6, 2025 | 8.48 | 8.61 | 8.40 | 8.56 | 8.56 | -0.47% | 142,927 |
| Mar 5, 2025 | 8.37 | 8.65 | 8.35 | 8.60 | 8.60 | 3.49% | 124,600 |
| Mar 4, 2025 | 8.18 | 8.40 | 8.10 | 8.31 | 8.31 | 0.24% | 253,717 |
| Mar 3, 2025 | 8.22 | 8.37 | 8.22 | 8.29 | 8.29 | 1.10% | 237,732 |
| Feb 28, 2025 | 8.06 | 8.23 | 8.04 | 8.20 | 8.20 | -0.12% | 448,600 |
| Feb 27, 2025 | 8.24 | 8.28 | 8.20 | 8.21 | 8.12 | -0.61% | 61,300 |
| Feb 26, 2025 | 8.14 | 8.43 | 8.10 | 8.26 | 8.17 | 1.85% | 128,316 |
| Feb 25, 2025 | 8.38 | 8.39 | 8.05 | 8.11 | 8.03 | -3.22% | 200,600 |
| Feb 24, 2025 | 8.54 | 8.55 | 8.37 | 8.38 | 8.29 | -2.10% | 68,600 |
| Feb 21, 2025 | 8.60 | 8.66 | 8.49 | 8.56 | 8.47 | 0.59% | 348,726 |
| Feb 20, 2025 | 8.48 | 8.54 | 8.36 | 8.51 | 8.42 | 0.83% | 142,302 |
| Feb 19, 2025 | 8.43 | 8.52 | 8.36 | 8.44 | 8.35 | -0.47% | 121,201 |
| Feb 18, 2025 | 8.61 | 8.61 | 8.46 | 8.48 | 8.39 | -1.51% | 84,032 |
| Feb 14, 2025 | 8.39 | 8.64 | 8.35 | 8.61 | 8.52 | 2.74% | 169,300 |
| Feb 13, 2025 | 8.36 | 8.43 | 8.31 | 8.38 | 8.29 | 0.96% | 136,744 |
| Feb 12, 2025 | 8.27 | 8.35 | 8.20 | 8.30 | 8.21 | -0.48% | 265,003 |
| Feb 11, 2025 | 8.34 | 8.45 | 8.32 | 8.34 | 8.25 | -0.36% | 213,300 |
| Feb 10, 2025 | 8.55 | 8.58 | 8.36 | 8.37 | 8.28 | -1.99% | 195,500 |
| Feb 7, 2025 | 9.00 | 9.02 | 8.46 | 8.54 | 8.45 | -5.11% | 276,700 |
| Feb 6, 2025 | 9.05 | 9.32 | 8.84 | 9.00 | 8.91 | -1.64% | 377,537 |
| Feb 5, 2025 | 8.96 | 9.38 | 8.62 | 9.15 | 9.06 | -4.89% | 596,200 |
| Feb 4, 2025 | 9.56 | 9.65 | 9.47 | 9.62 | 9.52 | 0.52% | 95,211 |
| Feb 3, 2025 | 9.48 | 9.70 | 9.43 | 9.57 | 9.47 | -2.74% | 662,224 |
| Jan 31, 2025 | 9.82 | 9.88 | 9.70 | 9.84 | 9.74 | 0.61% | 1,697,521 |
| Jan 30, 2025 | 9.67 | 9.87 | 9.67 | 9.78 | 9.68 | 1.45% | 102,700 |
| Jan 29, 2025 | 9.67 | 9.70 | 9.46 | 9.64 | 9.54 | -1.43% | 150,100 |
| Jan 28, 2025 | 9.85 | 9.85 | 9.43 | 9.78 | 9.68 | 3.38% | 309,324 |
| Jan 27, 2025 | 9.71 | 9.71 | 9.24 | 9.46 | 9.36 | -3.17% | 181,421 |
| Jan 24, 2025 | 9.81 | 9.81 | 9.66 | 9.77 | 9.67 | -0.20% | 44,700 |
| Jan 23, 2025 | 9.40 | 9.82 | 9.40 | 9.79 | 9.69 | 3.49% | 181,200 |
| Jan 22, 2025 | 9.50 | 9.55 | 9.40 | 9.46 | 9.36 | -0.42% | 43,806 |
| Jan 21, 2025 | 9.48 | 9.55 | 9.39 | 9.50 | 9.40 | 0.21% | 47,229 |
| Jan 20, 2025 | 9.35 | 9.48 | 9.35 | 9.48 | 9.38 | 1.39% | 16,834 |
| Jan 17, 2025 | 9.28 | 9.42 | 9.25 | 9.35 | 9.25 | 1.08% | 61,700 |