Skip to main content
logo
Canaccord Genuity Group Inc. (TSX:CF)
Canada flag Canada · Delayed Price · Currency is CAD
14.57
-0.06 (-0.41%)
Oct 6, 2026, 11:10 AM EST

Canaccord Genuity Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202614.5514.6214.3914.5714.57-0.41%51,818
Oct 5, 202614.1614.6714.0814.6314.632.81%234,009
Oct 2, 202614.0314.2913.9714.2314.232.60%242,702
Oct 1, 202613.8214.0913.6913.8713.87-0.79%160,375
Sep 30, 202613.9914.0213.8413.9813.980.14%114,296
Sep 29, 202614.0814.1413.8813.9613.96-0.92%76,704
Sep 28, 202614.1614.2313.9914.0914.09-0.63%146,786
Sep 25, 202613.9214.2613.9114.1814.181.58%294,848
Sep 24, 202614.2514.2513.8113.9613.96-2.17%131,418
Sep 23, 202614.2914.3414.0414.2714.27-1.25%332,224
Sep 22, 202613.7014.7913.6314.4514.456.17%412,639
Sep 21, 202613.5113.6113.3413.6113.611.34%107,395
Sep 18, 202613.3213.4313.2113.4313.430.83%137,539
Sep 17, 202613.5113.5813.2713.3213.32-0.30%79,881
Sep 16, 202613.4613.5213.2713.3613.36-0.74%155,317
Sep 15, 202613.7113.7113.4513.4613.46-1.82%100,002
Sep 14, 202613.6913.7413.5313.7113.71-0.58%112,999
Sep 11, 202613.8213.9913.7013.7913.791.17%107,258
Sep 10, 202613.7613.8713.5613.6313.63-1.87%248,370
Sep 9, 202613.9513.9913.6713.8913.89-0.43%85,192
Sep 8, 202614.3714.3713.9513.9513.95-2.92%81,062
Sep 4, 202614.3714.5114.3214.3714.37-0.83%55,511
Sep 3, 202614.2614.4914.2214.4914.492.77%218,552
Sep 2, 202614.1114.2014.0514.1014.10-0.07%214,037
Sep 1, 202614.3214.3714.0014.1114.11-2.89%100,490
Aug 31, 202614.4514.6914.3814.5314.53-0.95%232,689
Aug 28, 202614.7514.9014.6214.6714.67-0.34%113,980
Aug 27, 202614.4514.8414.3514.8214.723.13%248,652
Aug 26, 202614.3514.5314.2814.3714.27-1.10%127,626
Aug 25, 202614.3214.5414.2514.5314.431.40%296,545
Aug 24, 202614.2114.4414.0214.3314.230.77%177,652
Aug 21, 202614.0614.3514.0614.2214.120.78%445,924
Aug 20, 202614.3314.3313.9714.1114.01-1.19%215,134
Aug 19, 202614.1814.5214.1114.2814.180.71%277,912
Aug 18, 202614.2514.4314.0914.1814.08-2.14%155,704
Aug 17, 202614.4514.5414.3514.4914.39-0.75%183,559
Aug 14, 202614.7114.8514.5014.6014.50-1.15%122,524
Aug 13, 202614.7914.9214.6514.7714.67-0.14%254,225
Aug 12, 202614.4314.8014.3214.7914.692.49%382,360
Aug 11, 202614.0714.5314.0714.4314.333.00%144,707
Aug 10, 202614.2414.2413.7314.0113.92-2.51%550,281
Aug 7, 202614.9015.3414.2714.3714.27-2.64%420,333
Aug 6, 202614.7014.9814.6814.7614.660.41%424,094
Aug 5, 202614.7814.8314.5814.7014.60-0.54%134,536
Aug 4, 202614.6215.0814.6114.7814.682.64%233,454
Jul 31, 202614.1014.5513.7014.4014.301.84%220,759
Jul 30, 202614.3714.4214.0714.1414.04-0.21%110,231
Jul 29, 202614.8714.9614.1614.1714.07-5.34%264,189
Jul 28, 202614.9415.0614.7714.9714.870.88%163,336
Jul 27, 202614.7614.9614.6014.8414.741.09%135,380