Canaccord Genuity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.50	13.60	13.43	13.47	13.47	-0.15%	39,625
Oct 23, 2026	13.62	13.64	13.33	13.49	13.49	-0.95%	106,508
Oct 22, 2026	13.31	13.71	13.31	13.62	13.62	0.67%	170,816
Oct 21, 2026	13.58	13.78	13.53	13.53	13.53	0.45%	107,919
Oct 20, 2026	13.19	14.18	13.19	13.47	13.47	1.13%	307,109
Oct 19, 2026	13.76	13.76	13.22	13.32	13.32	-0.89%	131,951
Oct 16, 2026	13.68	13.82	13.34	13.44	13.44	-2.11%	93,408
Oct 15, 2026	13.50	13.73	13.27	13.73	13.73	1.55%	96,387
Oct 14, 2026	13.57	13.66	13.38	13.52	13.52	-0.07%	192,307
Oct 13, 2026	13.60	13.60	13.38	13.53	13.53	-1.02%	75,255
Oct 9, 2026	13.61	13.79	13.44	13.67	13.67	0.59%	162,014
Oct 8, 2026	13.89	13.93	13.53	13.59	13.59	-3.14%	122,074
Oct 7, 2026	14.34	14.35	13.94	14.03	14.03	-3.37%	80,598
Oct 6, 2026	14.55	14.62	14.39	14.52	14.52	-0.75%	242,810
Oct 5, 2026	14.16	14.67	14.08	14.63	14.63	2.81%	234,009
Oct 2, 2026	14.03	14.29	13.97	14.23	14.23	2.60%	242,702
Oct 1, 2026	13.82	14.09	13.69	13.87	13.87	-0.79%	160,375
Sep 30, 2026	13.99	14.02	13.84	13.98	13.98	0.14%	114,296
Sep 29, 2026	14.08	14.14	13.88	13.96	13.96	-0.92%	76,704
Sep 28, 2026	14.16	14.23	13.99	14.09	14.09	-0.63%	146,786
Sep 25, 2026	13.92	14.26	13.91	14.18	14.18	1.58%	294,848
Sep 24, 2026	14.25	14.25	13.81	13.96	13.96	-2.17%	131,418
Sep 23, 2026	14.29	14.34	14.04	14.27	14.27	-1.25%	332,224
Sep 22, 2026	13.70	14.79	13.63	14.45	14.45	6.17%	412,639
Sep 21, 2026	13.51	13.61	13.34	13.61	13.61	1.34%	107,395
Sep 18, 2026	13.32	13.43	13.21	13.43	13.43	0.83%	137,539
Sep 17, 2026	13.51	13.58	13.27	13.32	13.32	-0.30%	79,881
Sep 16, 2026	13.46	13.52	13.27	13.36	13.36	-0.74%	155,317
Sep 15, 2026	13.71	13.71	13.45	13.46	13.46	-1.82%	100,002
Sep 14, 2026	13.69	13.74	13.53	13.71	13.71	-0.58%	112,999
Sep 11, 2026	13.82	13.99	13.70	13.79	13.79	1.17%	107,258
Sep 10, 2026	13.76	13.87	13.56	13.63	13.63	-1.87%	248,370
Sep 9, 2026	13.95	13.99	13.67	13.89	13.89	-0.43%	85,192
Sep 8, 2026	14.37	14.37	13.95	13.95	13.95	-2.92%	81,062
Sep 4, 2026	14.37	14.51	14.32	14.37	14.37	-0.83%	55,511
Sep 3, 2026	14.26	14.49	14.22	14.49	14.49	2.77%	218,552
Sep 2, 2026	14.11	14.20	14.05	14.10	14.10	-0.07%	214,037
Sep 1, 2026	14.32	14.37	14.00	14.11	14.11	-2.89%	100,490
Aug 31, 2026	14.45	14.69	14.38	14.53	14.53	-0.95%	232,689
Aug 28, 2026	14.75	14.90	14.62	14.67	14.67	-0.34%	113,980
Aug 27, 2026	14.45	14.84	14.35	14.82	14.72	3.13%	248,652
Aug 26, 2026	14.35	14.53	14.28	14.37	14.27	-1.10%	127,626
Aug 25, 2026	14.32	14.54	14.25	14.53	14.43	1.40%	296,545
Aug 24, 2026	14.21	14.44	14.02	14.33	14.23	0.77%	177,652
Aug 21, 2026	14.06	14.35	14.06	14.22	14.12	0.78%	445,924
Aug 20, 2026	14.33	14.33	13.97	14.11	14.01	-1.19%	215,134
Aug 19, 2026	14.18	14.52	14.11	14.28	14.18	0.71%	277,912
Aug 18, 2026	14.25	14.43	14.09	14.18	14.08	-2.14%	155,704
Aug 17, 2026	14.45	14.54	14.35	14.49	14.39	-0.75%	183,559
Aug 14, 2026	14.71	14.85	14.50	14.60	14.50	-1.15%	122,524