Skip to main content
logo
Canaccord Genuity Group Inc. (TSX:CF)
Canada flag Canada · Delayed Price · Currency is CAD
14.37
-0.16 (-1.10%)
Aug 26, 2026, 4:00 PM EST

Canaccord Genuity Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202614.3514.5314.2814.3714.37-1.10%127,626
Aug 25, 202614.3214.5414.2514.5314.531.40%296,545
Aug 24, 202614.2114.4414.0214.3314.330.77%177,652
Aug 21, 202614.0614.3514.0614.2214.220.78%445,924
Aug 20, 202614.3314.3313.9714.1114.11-1.19%215,134
Aug 19, 202614.1814.5214.1114.2814.280.71%277,912
Aug 18, 202614.2514.4314.0914.1814.18-2.14%146,804
Aug 17, 202614.4514.5414.3514.4914.49-0.75%181,259
Aug 14, 202614.7114.8514.5014.6014.60-1.15%122,524
Aug 13, 202614.7914.9214.6514.7714.77-0.14%254,225
Aug 12, 202614.4314.8014.3214.7914.792.49%382,360
Aug 11, 202614.0714.5314.0714.4314.433.00%144,707
Aug 10, 202614.2414.2413.7314.0114.01-2.51%550,281
Aug 7, 202614.9015.3414.2714.3714.37-2.64%420,333
Aug 6, 202614.7014.9814.6814.7614.760.41%424,094
Aug 5, 202614.7814.8314.5814.7014.70-0.54%134,536
Aug 4, 202614.6215.0814.6114.7814.782.64%233,454
Jul 31, 202614.1014.5513.7014.4014.401.84%220,759
Jul 30, 202614.3714.4214.0714.1414.14-0.21%110,231
Jul 29, 202614.8714.9614.1614.1714.17-5.34%264,189
Jul 28, 202614.9415.0614.7714.9714.970.88%163,336
Jul 27, 202614.7614.9614.6014.8414.841.09%135,380
Jul 24, 202614.6614.8914.5814.6814.680.14%88,871
Jul 23, 202614.8214.8314.5614.6614.66-1.68%476,045
Jul 22, 202614.9715.1114.8114.9114.91-0.60%110,556
Jul 21, 202614.9415.2314.7115.0015.00-0.27%192,749
Jul 20, 202614.6315.1214.6315.0415.04-0.27%216,463
Jul 17, 202615.3515.3814.9615.0815.08-2.90%162,440
Jul 16, 202615.2415.5515.0215.5315.531.50%288,109
Jul 15, 202614.8915.3114.8015.3015.303.10%454,113
Jul 14, 202614.4714.8814.3514.8414.843.06%189,168
Jul 13, 202614.6914.7914.3714.4014.40-2.11%257,011
Jul 10, 202614.4614.7414.3414.7114.712.29%171,843
Jul 9, 202614.5114.7114.3614.3814.38-0.76%256,027
Jul 8, 202614.4714.5214.1714.4914.49-0.82%219,244
Jul 7, 202614.8114.8114.4414.6114.61-1.02%119,459
Jul 6, 202614.4214.8414.4114.7614.762.36%400,887
Jul 3, 202614.5214.6714.3814.4214.42-0.41%127,635
Jul 2, 202614.8314.8714.4514.4814.48-0.82%288,079
Jun 30, 202614.0514.6214.0314.6014.604.14%268,769
Jun 29, 202614.3214.5913.9014.0214.02-1.06%259,966
Jun 26, 202614.1014.2514.0614.1714.17-0.21%297,705
Jun 25, 202614.3114.6514.1614.2014.20-0.42%402,085
Jun 24, 202614.4814.5314.1414.2614.26-1.79%269,452
Jun 23, 202614.4814.8514.3414.5214.52-1.16%704,991
Jun 22, 202614.8115.0714.6514.6914.69-0.61%389,758
Jun 19, 202614.9014.9114.7114.7814.78-0.81%208,328
Jun 18, 202614.9015.0714.8015.0014.901.28%299,895
Jun 17, 202614.8815.1214.7314.8114.71-0.67%475,708
Jun 16, 202614.7915.1114.6814.9114.811.36%290,610