Canada markets close in 1 hour 3 minutes

Canaccord Genuity Group Inc. (CF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.70+0.03 (+0.26%)
As of 2:56PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202111.6411.8011.6011.7011.7092,470
Jan. 15, 202111.7311.8911.3711.6711.67367,069
Jan. 14, 202111.7311.9411.6011.8411.84316,462
Jan. 13, 202111.6111.7911.4811.6711.67126,686
Jan. 12, 202111.7011.9111.5911.6411.64169,589
Jan. 11, 202111.6211.9411.5911.6511.65209,252
Jan. 08, 202111.6911.7311.5311.6811.68115,103
Jan. 07, 202111.4111.7311.3611.5911.59149,635
Jan. 06, 202111.2311.4211.2311.3711.37104,955
Jan. 05, 202111.1211.4011.1211.2311.23141,373
Jan. 04, 202111.1711.3311.0111.1511.15231,952
Dec. 31, 202011.2711.4411.0811.1611.16257,158
Dec. 30, 202010.9611.2710.9111.2111.21224,322
Dec. 29, 202011.0011.0010.7010.9410.94231,528
Dec. 24, 202010.7310.9710.6710.9610.9684,936
Dec. 23, 202010.4210.8610.4110.7710.77172,811
Dec. 22, 202010.3110.4610.1810.3910.39114,533
Dec. 21, 202010.1710.4110.0110.3110.31221,065
Dec. 18, 202010.7410.9210.2410.2810.28277,403
Dec. 17, 202010.5010.9310.4010.8310.83417,296
Dec. 16, 202010.2610.5810.1710.3910.39460,013
Dec. 15, 202010.1410.3710.0610.2910.29216,328
Dec. 14, 202010.1110.3010.0210.1410.14342,929
Dec. 11, 202010.1910.2910.0010.1710.17242,630
Dec. 10, 20209.9710.319.9310.3010.30221,429
Dec. 09, 202010.0010.109.9410.0410.04335,109
Dec. 08, 20209.9510.099.8910.0410.04259,392
Dec. 07, 20209.3910.099.209.979.97681,523
Dec. 04, 20209.229.489.139.399.39235,520
Dec. 03, 20208.849.288.789.229.22291,307
Dec. 02, 20208.898.988.718.828.82283,099
Dec. 01, 20208.929.058.848.898.89212,458
Nov. 30, 20208.628.948.578.948.94469,399
Nov. 27, 20208.758.778.648.648.64133,147
Nov. 26, 20208.558.808.528.808.8052,645
Nov. 26, 20200.055 Dividend
Nov. 25, 20208.808.808.548.638.57642,785
Nov. 24, 20208.598.848.598.778.71248,590
Nov. 23, 20208.568.678.458.588.53174,092
Nov. 20, 20208.708.708.428.558.50157,481
Nov. 19, 20208.258.608.258.558.50182,550
Nov. 18, 20208.478.498.268.328.27173,254
Nov. 17, 20208.068.498.068.448.39283,051
Nov. 16, 20207.898.277.838.178.12446,491
Nov. 13, 20207.707.937.707.847.79217,485
Nov. 12, 20207.847.927.687.757.70263,861
Nov. 11, 20207.858.097.787.857.80494,484
Nov. 10, 20207.697.837.537.797.74459,843
Nov. 09, 20207.718.237.447.487.43751,185
Nov. 06, 20207.247.247.097.227.17137,495
Nov. 05, 20207.047.226.947.207.15275,509
Nov. 04, 20206.927.056.867.026.98187,932
Nov. 03, 20206.726.956.726.886.8492,856
Nov. 02, 20206.716.916.606.666.62194,581
Oct. 30, 20206.656.796.556.626.58170,689
Oct. 29, 20206.536.786.466.726.68131,092
Oct. 28, 20206.756.776.546.546.5094,957
Oct. 27, 20206.876.966.766.886.84187,606
Oct. 26, 20206.967.236.806.876.83209,698
Oct. 23, 20206.947.046.926.986.9481,114
Oct. 22, 20206.967.056.896.976.9379,196
Oct. 21, 20207.127.176.936.996.9597,472
Oct. 20, 20207.187.297.067.147.09143,244
Oct. 19, 20207.037.246.987.177.12143,292
Oct. 16, 20207.047.226.947.036.99201,430
Oct. 15, 20206.987.126.987.107.05124,154
Oct. 14, 20207.047.187.037.087.0391,399
Oct. 13, 20207.057.096.957.057.0192,594
Oct. 09, 20207.047.076.976.996.95121,636
Oct. 08, 20206.717.026.667.016.97147,265
Oct. 07, 20206.606.786.606.736.69157,089
Oct. 06, 20206.616.726.546.606.56100,735
Oct. 05, 20206.606.696.496.556.51194,441
Oct. 02, 20206.526.686.526.556.5179,620
Oct. 01, 20206.846.866.606.646.60138,117
Sep. 30, 20206.506.866.506.796.75246,738
Sep. 29, 20206.396.586.396.506.46120,581
Sep. 28, 20206.556.626.376.396.35155,597
Sep. 25, 20206.396.556.186.526.48200,140
Sep. 24, 20206.336.466.256.406.36114,143
Sep. 23, 20206.546.656.366.376.33160,116
Sep. 22, 20206.616.686.496.546.50328,886
Sep. 21, 20206.676.736.526.606.56125,304
Sep. 18, 2020------
Sep. 17, 20206.987.046.876.976.93231,365
Sep. 16, 20207.157.207.037.107.05318,208
Sep. 15, 20207.007.246.997.117.06224,752
Sep. 14, 20206.987.106.967.006.96160,959
Sep. 11, 20207.047.186.977.026.9884,431
Sep. 10, 20207.307.307.027.036.99136,849
Sep. 09, 20207.187.347.107.307.25156,145
Sep. 08, 20207.347.377.047.117.06132,977
Sep. 04, 20207.567.697.307.427.37225,652
Sep. 03, 20207.707.707.407.557.50240,475
Sep. 02, 20207.887.897.717.777.72143,051
Sep. 01, 20207.727.867.727.867.81559,351
Aug. 31, 20207.807.847.617.747.69342,535
Aug. 28, 20207.847.917.727.797.74148,899
Aug. 27, 20207.777.867.717.837.78274,749
Aug. 27, 20200.055 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...