Skip to main content
logo
Canaccord Genuity Group Inc. (TSX:CF)
Canada flag Canada · Delayed Price · Currency is CAD
13.80
+0.34 (2.53%)
Sep 16, 2026, 9:30 AM EST

Canaccord Genuity Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 202614.6614.8914.5814.6814.580.14%88,871
Jul 23, 202614.8214.8314.5614.6614.56-1.68%476,045
Jul 22, 202614.9715.1114.8114.9114.81-0.60%110,556
Jul 21, 202614.9415.2314.7115.0014.90-0.27%192,749
Jul 20, 202614.6315.1214.6315.0414.94-0.27%216,463
Jul 17, 202615.3515.3814.9615.0814.98-2.90%162,440
Jul 16, 202615.2415.5515.0215.5315.431.50%288,109
Jul 15, 202614.8915.3114.8015.3015.203.10%454,113
Jul 14, 202614.4714.8814.3514.8414.743.06%189,168
Jul 13, 202614.6914.7914.3714.4014.30-2.11%257,011
Jul 10, 202614.4614.7414.3414.7114.612.29%171,843
Jul 9, 202614.5114.7114.3614.3814.28-0.76%256,027
Jul 8, 202614.4714.5214.1714.4914.39-0.82%262,644
Jul 7, 202614.8114.8114.4414.6114.51-1.02%119,459
Jul 6, 202614.4214.8414.4114.7614.662.36%400,887