Canaccord Genuity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.10	14.25	14.06	14.17	14.17	-0.21%	297,705
Jun 25, 2026	14.31	14.65	14.16	14.20	14.20	-0.42%	402,085
Jun 24, 2026	14.48	14.53	14.14	14.26	14.26	-1.79%	269,452
Jun 23, 2026	14.48	14.85	14.34	14.52	14.52	-1.16%	704,991
Jun 22, 2026	14.81	15.07	14.65	14.69	14.69	-0.61%	389,758
Jun 19, 2026	14.90	14.91	14.71	14.78	14.78	-0.81%	208,328
Jun 18, 2026	14.90	15.07	14.80	15.00	14.90	1.28%	299,895
Jun 17, 2026	14.88	15.12	14.73	14.81	14.71	-0.67%	475,708
Jun 16, 2026	14.79	15.11	14.68	14.91	14.81	1.36%	290,610
Jun 15, 2026	14.40	14.76	14.40	14.71	14.61	2.01%	262,199
Jun 12, 2026	14.08	14.45	13.94	14.42	14.32	3.07%	391,111
Jun 11, 2026	13.66	14.06	13.55	13.99	13.90	3.63%	313,143
Jun 10, 2026	13.80	13.90	13.49	13.50	13.41	-2.81%	200,129
Jun 9, 2026	14.00	14.05	13.65	13.89	13.80	-0.29%	275,119
Jun 8, 2026	13.79	14.31	13.61	13.93	13.84	1.83%	500,382
Jun 5, 2026	13.34	13.76	13.10	13.68	13.59	2.24%	693,066
Jun 4, 2026	14.15	14.50	13.22	13.38	13.29	3.96%	1,224,935
Jun 3, 2026	13.15	13.15	12.85	12.87	12.78	-2.87%	84,981
Jun 2, 2026	13.10	13.25	13.08	13.25	13.16	1.30%	158,701
Jun 1, 2026	13.07	13.18	12.88	13.08	12.99	-	76,416
May 29, 2026	13.03	13.20	13.00	13.08	12.99	0.46%	209,579
May 28, 2026	12.98	13.18	12.90	13.02	12.93	0.70%	65,456
May 27, 2026	13.06	13.13	12.87	12.93	12.84	-1.15%	51,933
May 26, 2026	13.13	13.37	13.00	13.08	12.99	-0.53%	140,592
May 25, 2026	12.85	13.26	12.69	13.15	13.06	2.33%	156,285
May 22, 2026	12.50	12.93	12.50	12.85	12.76	2.15%	113,580
May 21, 2026	12.21	12.58	12.21	12.58	12.50	3.28%	89,874
May 20, 2026	11.95	12.23	11.95	12.18	12.10	2.10%	82,442
May 19, 2026	12.07	12.07	11.81	11.93	11.85	-1.65%	73,270
May 15, 2026	12.29	12.29	12.00	12.13	12.05	-0.98%	115,502
May 14, 2026	11.99	12.28	11.86	12.25	12.17	2.25%	107,749
May 13, 2026	12.14	12.24	11.91	11.98	11.90	-1.32%	60,646
May 12, 2026	11.98	12.17	11.80	12.14	12.06	0.91%	84,323
May 11, 2026	12.49	12.49	12.03	12.03	11.95	-3.76%	107,355
May 8, 2026	12.20	12.50	12.20	12.50	12.42	0.08%	60,835
May 7, 2026	12.45	12.60	12.33	12.49	12.41	0.24%	73,583
May 6, 2026	12.44	12.57	12.37	12.46	12.38	0.89%	94,769
May 5, 2026	12.12	12.41	12.12	12.35	12.27	2.75%	96,884
May 4, 2026	12.00	12.16	11.91	12.02	11.94	-0.58%	80,987
May 1, 2026	11.85	12.12	11.75	12.09	12.01	2.03%	136,223
Apr 30, 2026	11.69	11.94	11.65	11.85	11.77	1.46%	79,341
Apr 29, 2026	11.74	11.87	11.60	11.68	11.60	-1.18%	158,662
Apr 28, 2026	11.98	12.38	11.73	11.82	11.74	-1.58%	66,250
Apr 27, 2026	12.19	12.37	11.99	12.01	11.93	-1.15%	49,951
Apr 24, 2026	12.16	12.26	12.07	12.15	12.07	-1.06%	66,101
Apr 23, 2026	12.57	12.79	12.24	12.28	12.20	-2.92%	116,129
Apr 22, 2026	12.90	12.95	12.60	12.65	12.57	-0.39%	107,613
Apr 21, 2026	12.81	12.90	12.60	12.70	12.62	-0.78%	108,468
Apr 20, 2026	12.76	12.94	12.38	12.80	12.71	-0.93%	135,108
Apr 17, 2026	12.40	12.96	12.40	12.92	12.83	4.03%	107,393