Canaccord Genuity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.34	13.76	13.10	13.68	13.68	2.24%	693,066
Jun 4, 2026	14.15	14.50	13.22	13.38	13.38	3.96%	1,225,435
Jun 3, 2026	13.15	13.15	12.85	12.87	12.87	-2.87%	84,981
Jun 2, 2026	13.10	13.25	13.08	13.25	13.25	1.30%	158,701
Jun 1, 2026	13.07	13.18	12.88	13.08	13.08	-	76,416
May 29, 2026	13.03	13.20	13.00	13.08	13.08	0.46%	209,579
May 28, 2026	12.98	13.18	12.90	13.02	13.02	0.70%	65,456
May 27, 2026	13.06	13.13	12.87	12.93	12.93	-1.15%	51,933
May 26, 2026	13.13	13.37	13.00	13.08	13.08	-0.53%	140,592
May 25, 2026	12.85	13.26	12.69	13.15	13.15	2.33%	156,285
May 22, 2026	12.50	12.93	12.50	12.85	12.85	2.15%	113,580
May 21, 2026	12.21	12.58	12.21	12.58	12.58	3.28%	89,874
May 20, 2026	11.95	12.23	11.95	12.18	12.18	2.10%	82,442
May 19, 2026	12.07	12.07	11.81	11.93	11.93	-1.65%	73,270
May 15, 2026	12.29	12.29	12.00	12.13	12.13	-0.98%	115,502
May 14, 2026	11.99	12.28	11.86	12.25	12.25	2.25%	107,749
May 13, 2026	12.14	12.24	11.91	11.98	11.98	-1.32%	60,646
May 12, 2026	11.98	12.17	11.80	12.14	12.14	0.91%	84,323
May 11, 2026	12.49	12.49	12.03	12.03	12.03	-3.76%	107,355
May 8, 2026	12.20	12.50	12.20	12.50	12.50	0.08%	60,835
May 7, 2026	12.45	12.60	12.33	12.49	12.49	0.24%	73,583
May 6, 2026	12.44	12.57	12.37	12.46	12.46	0.89%	94,769
May 5, 2026	12.12	12.41	12.12	12.35	12.35	2.75%	96,884
May 4, 2026	12.00	12.16	11.91	12.02	12.02	-0.58%	80,987
May 1, 2026	11.85	12.12	11.75	12.09	12.09	2.03%	136,223
Apr 30, 2026	11.69	11.94	11.65	11.85	11.85	1.46%	79,341
Apr 29, 2026	11.74	11.87	11.60	11.68	11.68	-1.18%	158,662
Apr 28, 2026	11.98	12.38	11.73	11.82	11.82	-1.58%	66,250
Apr 27, 2026	12.19	12.37	11.99	12.01	12.01	-1.15%	49,951
Apr 24, 2026	12.16	12.26	12.07	12.15	12.15	-1.06%	66,101
Apr 23, 2026	12.57	12.79	12.24	12.28	12.28	-2.92%	116,129
Apr 22, 2026	12.90	12.95	12.60	12.65	12.65	-0.39%	107,613
Apr 21, 2026	12.81	12.90	12.60	12.70	12.70	-0.78%	108,468
Apr 20, 2026	12.76	12.94	12.38	12.80	12.80	-0.93%	135,108
Apr 17, 2026	12.40	12.96	12.40	12.92	12.92	4.03%	107,393
Apr 16, 2026	12.38	12.61	12.32	12.42	12.42	0.32%	74,588
Apr 15, 2026	12.21	12.41	12.15	12.38	12.38	0.81%	113,753
Apr 14, 2026	12.25	12.46	12.18	12.28	12.28	0.74%	167,049
Apr 13, 2026	11.95	12.22	11.81	12.19	12.19	1.84%	244,520
Apr 10, 2026	12.14	12.20	11.84	11.97	11.97	-1.32%	82,014
Apr 9, 2026	12.03	12.19	11.99	12.13	12.13	0.58%	78,185
Apr 8, 2026	11.84	12.16	11.84	12.06	12.06	3.79%	127,314
Apr 7, 2026	11.75	11.92	11.53	11.62	11.62	-1.11%	122,853
Apr 6, 2026	11.82	11.82	11.68	11.75	11.75	-	205,855
Apr 2, 2026	11.82	12.01	11.61	11.75	11.75	-1.51%	95,422
Apr 1, 2026	12.37	12.70	11.90	11.93	11.93	0.17%	321,348
Mar 31, 2026	11.61	11.99	11.61	11.91	11.91	3.12%	270,713
Mar 30, 2026	11.46	11.75	11.43	11.55	11.55	0.79%	179,033
Mar 27, 2026	11.29	11.51	11.28	11.46	11.46	0.35%	147,206
Mar 26, 2026	11.36	11.51	11.31	11.42	11.42	-0.44%	142,408