Canada markets closed

Canaccord Genuity Group Inc. (CF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.37-0.03 (-0.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202113.3513.7213.2313.3713.371,071,700
Jun. 17, 202113.2513.5513.2313.4013.40827,100
Jun. 17, 20210.075 Dividend
Jun. 16, 202113.3113.5013.2213.3113.24465,500
Jun. 15, 202113.4413.9513.2513.3513.27481,800
Jun. 14, 202113.3513.6013.2413.3313.25598,400
Jun. 11, 202113.5113.6613.3013.3913.31273,100
Jun. 10, 202113.6213.7813.4313.5013.42292,800
Jun. 09, 202113.2813.6913.2313.5513.47343,100
Jun. 08, 202113.2613.4013.1913.3113.24343,400
Jun. 07, 202113.7213.7613.2513.3713.29541,500
Jun. 04, 202114.1014.1313.4013.6313.55651,500
Jun. 03, 202113.2714.2913.2714.1414.061,260,300
Jun. 02, 202113.5013.7913.2313.3313.251,190,200
Jun. 01, 202113.2513.3513.0613.1413.07228,600
May 31, 202113.2613.5013.1113.2813.21130,300
May 28, 202113.0213.3412.8713.1813.11249,600
May 27, 202112.5512.9812.4112.9812.91342,200
May 26, 202112.5712.7112.3512.4612.39424,100
May 25, 202112.7012.8912.5212.5312.46179,200
May 21, 202112.5512.7012.4012.6712.60127,100
May 20, 202112.6412.8312.4612.5012.43175,600
May 19, 202112.8712.9412.5912.6612.59329,200
May 18, 202112.7813.1312.7113.0012.93324,300
May 17, 202112.7012.8412.5912.8312.76233,800
May 14, 202112.0112.7512.0112.7412.67417,300
May 13, 202112.1612.2111.8912.0111.94242,900
May 12, 202112.1112.2312.0412.1812.11246,600
May 11, 202111.9812.1411.9012.1212.05261,100
May 10, 202112.5412.5412.0812.1112.04242,600
May 07, 202112.4312.8012.3912.5412.47297,900
May 06, 202112.4012.5812.1712.3712.30232,500
May 05, 202111.8112.3911.8112.3812.31306,500
May 04, 202111.9811.9811.7411.8411.77178,000
May 03, 202112.0212.0611.8811.9511.88208,900
Apr. 30, 202111.8512.0111.8011.8511.78272,700
Apr. 29, 202112.0512.0911.8611.8911.82142,500
Apr. 28, 202112.1312.1811.9911.9911.92164,600
Apr. 27, 202112.4212.4512.1112.1112.0495,000
Apr. 26, 202112.4012.5012.1612.4312.36225,300
Apr. 23, 202112.0012.3211.9512.2912.22301,200
Apr. 22, 202112.2112.2911.8312.0411.971,141,000
Apr. 21, 202112.2012.3012.0312.1512.08243,000
Apr. 20, 202112.5612.7212.0912.2012.13403,000
Apr. 19, 202111.7312.5211.5612.4512.38480,500
Apr. 16, 202111.6611.7711.2811.7711.70320,500
Apr. 15, 202111.5111.6711.3511.5111.45292,100
Apr. 14, 202111.8911.9311.3111.4211.36332,800
Apr. 13, 202112.0412.1311.7711.8111.74165,200
Apr. 12, 202112.2312.3411.9712.1012.03116,900
Apr. 09, 202111.5912.2511.5912.2412.17319,100
Apr. 08, 202111.8312.0311.5411.6011.53417,100
Apr. 07, 202112.1912.1911.7111.7911.72315,400
Apr. 06, 202111.9412.1211.9312.0812.01324,300
Apr. 05, 202111.8711.8911.6111.8311.76337,800
Apr. 01, 202111.5611.8211.5611.7511.68273,600
Mar. 31, 202111.4011.6511.4011.5011.44458,600
Mar. 30, 202111.2311.3711.1311.3511.29449,300
Mar. 29, 202111.2311.3911.0511.3211.26399,600
Mar. 26, 202111.1311.4210.9411.3111.25448,500
Mar. 25, 202111.0511.1210.8811.0110.95414,000
Mar. 24, 202111.4311.7111.0911.2011.14517,000
Mar. 23, 202111.8012.0011.3611.3911.33877,100
Mar. 22, 202112.0012.2211.4511.9011.831,265,000
Mar. 19, 202113.0313.1711.6612.0712.004,347,100
Mar. 18, 202113.4013.4112.9313.0813.01672,100
Mar. 17, 202112.7113.3212.7113.2513.18704,600
Mar. 16, 202112.8213.0012.6312.6712.60527,300
Mar. 15, 202112.5513.1112.4712.5412.47740,400
Mar. 12, 202111.9812.5111.8912.4412.37429,900
Mar. 11, 202111.8212.0711.8011.9911.92433,400
Mar. 10, 202111.8412.0911.7411.8011.73321,500
Mar. 09, 202111.6911.9311.4511.8311.76281,900
Mar. 08, 202111.9312.2111.5911.6411.57466,500
Mar. 05, 202111.8111.9111.4811.9011.83335,600
Mar. 04, 202111.6212.0111.5011.6211.55431,800
Mar. 03, 202111.9412.0911.6911.7611.69318,300
Mar. 02, 202111.8812.0911.7411.9411.87382,100
Mar. 01, 202111.6012.0111.5211.8211.75256,600
Feb. 26, 202111.6011.8111.4111.4211.36356,800
Feb. 25, 202111.8612.2511.7311.7811.71434,600
Feb. 25, 20210.065 Dividend
Feb. 24, 202111.7312.0511.6811.9211.79332,900
Feb. 23, 202112.0012.0011.2511.7011.57533,600
Feb. 22, 202112.0912.2512.0112.1011.97333,300
Feb. 19, 202112.1012.4812.0612.2612.12500,400
Feb. 18, 202112.4212.4312.0512.0711.94459,300
Feb. 17, 202112.5312.5812.1012.5012.36327,700
Feb. 16, 202112.5812.6912.4312.5512.41289,200
Feb. 12, 202112.8512.8612.4312.5712.43276,400
Feb. 11, 202112.9813.0512.6912.8412.70315,700
Feb. 10, 202113.0013.0212.7113.0012.86332,600
Feb. 09, 202113.2413.2412.9012.9712.83642,600
Feb. 08, 202113.2513.4413.1313.2513.10567,700
Feb. 05, 202112.7613.3612.7613.1913.041,078,400
Feb. 04, 202113.2513.6112.3312.6512.51829,600
Feb. 03, 202112.4013.1112.4012.7412.60526,200
Feb. 02, 202112.6512.6912.1412.2012.07507,300
Feb. 01, 202111.7012.5811.6512.3512.21511,800
Jan. 29, 202111.7511.8411.1411.7411.61551,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...