Canaccord Genuity Group Inc. (CF-PC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:08PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 421 |
| May 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| May 15, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 100 |
| May 14, 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 500 |
| May 13, 2024 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | 450 |
| May 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| May 09, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1,400 |
| May 08, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| May 07, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| May 06, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| May 03, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 310 |
| May 02, 2024 | 19.00 | 19.16 | 18.85 | 19.16 | 19.16 | 2,920 |
| May 01, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Apr 30, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 200 |
| Apr 29, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr 26, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr 25, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr 24, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,800 |
| Apr 23, 2024 | 18.91 | 18.91 | 18.85 | 18.85 | 18.85 | 1,050 |
| Apr 22, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Apr 19, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Apr 18, 2024 | 18.92 | 18.92 | 18.90 | 18.90 | 18.90 | 800 |
| Apr 17, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr 16, 2024 | 18.90 | 18.90 | 18.83 | 18.85 | 18.85 | 3,150 |
| Apr 15, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 525 |
| Apr 12, 2024 | 19.09 | 19.10 | 19.00 | 19.00 | 19.00 | 2,800 |
| Apr 11, 2024 | 19.00 | 19.18 | 19.00 | 19.15 | 19.15 | 1,325 |
| Apr 10, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 200 |
| Apr 09, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
| Apr 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 480 |
| Apr 05, 2024 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | 1,000 |
| Apr 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| Apr 03, 2024 | 19.00 | 19.00 | 18.99 | 18.99 | 18.99 | 500 |
| Apr 02, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 1,420 |
| Apr 01, 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 750 |
| Mar 28, 2024 | 19.00 | 19.18 | 19.00 | 19.10 | 19.10 | 1,300 |
| Mar 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Mar 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 406 |
| Mar 25, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 1,800 |
| Mar 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Mar 21, 2024 | 18.90 | 18.91 | 18.89 | 18.91 | 18.91 | 2,200 |
| Mar 20, 2024 | 18.75 | 18.90 | 18.75 | 18.90 | 18.90 | 600 |
| Mar 19, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Mar 18, 2024 | 18.77 | 18.77 | 18.65 | 18.70 | 18.70 | 2,400 |
| Mar 15, 2024 | 18.65 | 18.91 | 18.65 | 18.75 | 18.75 | 1,100 |
| Mar 14, 2024 | 18.98 | 18.98 | 18.75 | 18.75 | 18.75 | 1,100 |
| Mar 13, 2024 | 19.30 | 19.30 | 18.76 | 19.00 | 19.00 | 5,140 |
| Mar 12, 2024 | 19.49 | 19.49 | 19.20 | 19.20 | 19.20 | 2,450 |
| Mar 11, 2024 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | 400 |
| Mar 08, 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1,400 |
| Mar 07, 2024 | 18.75 | 18.75 | 18.40 | 18.75 | 18.75 | 2,500 |
| Mar 06, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 05, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 100 |
| Mar 04, 2024 | 18.61 | 18.75 | 18.60 | 18.75 | 18.75 | 1,200 |
| Mar 01, 2024 | 18.75 | 18.75 | 18.65 | 18.65 | 18.65 | 600 |
| Feb 29, 2024 | 18.40 | 18.75 | 18.30 | 18.75 | 18.75 | 1,200 |
| Feb 28, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Feb 27, 2024 | 18.75 | 18.90 | 18.75 | 18.90 | 18.90 | 1,500 |
| Feb 26, 2024 | 18.60 | 18.63 | 18.60 | 18.61 | 18.61 | 1,000 |
| Feb 23, 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 3,400 |
| Feb 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Feb 21, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 200 |
| Feb 20, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 300 |
| Feb 16, 2024 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | 1,000 |
| Feb 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Feb 14, 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1,731 |
| Feb 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Feb 12, 2024 | 18.89 | 18.89 | 18.30 | 18.30 | 18.30 | 1,110 |
| Feb 09, 2024 | 18.81 | 18.81 | 18.50 | 18.50 | 18.50 | 800 |
| Feb 08, 2024 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | 2,450 |
| Feb 07, 2024 | 18.77 | 19.25 | 18.75 | 19.17 | 19.17 | 1,100 |
| Feb 06, 2024 | 19.50 | 19.50 | 19.36 | 19.50 | 19.50 | 1,100 |
| Feb 05, 2024 | 19.45 | 19.80 | 19.30 | 19.50 | 19.50 | 3,201 |
| Feb 02, 2024 | 18.40 | 19.99 | 18.40 | 19.99 | 19.99 | 13,598 |
| Feb 01, 2024 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 999 |
| Jan 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 900 |
| Jan 30, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2,100 |
| Jan 29, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 560 |
| Jan 26, 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 17.55 | 1,600 |
| Jan 25, 2024 | 17.52 | 17.75 | 17.51 | 17.51 | 17.51 | 1,700 |
| Jan 24, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jan 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
| Jan 22, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 400 |
| Jan 19, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 800 |
| Jan 18, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 200 |
| Jan 17, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jan 16, 2024 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | 1,800 |
| Jan 15, 2024 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | 1,560 |
| Jan 12, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 424 |
| Jan 11, 2024 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | 900 |
| Jan 10, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 400 |
| Jan 09, 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 17.02 | 600 |
| Jan 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jan 05, 2024 | 16.78 | 17.00 | 16.78 | 17.00 | 17.00 | 500 |
| Jan 04, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jan 03, 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 810 |
| Jan 02, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 400 |
| Dec 29, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 100 |
| Dec 28, 2023 | 16.65 | 16.65 | 16.37 | 16.37 | 16.37 | 1,600 |
| Dec 27, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.