Canada markets closed

Canaccord Genuity Group Inc. (CF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.700.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.638.728.638.708.7043,354
Apr 24, 20248.858.988.698.708.7061,200
Apr 23, 20248.778.998.678.978.9767,400
Apr 22, 20248.918.958.718.818.8143,300
Apr 19, 20248.748.888.748.868.8676,100
Apr 18, 20248.618.818.608.808.8059,900
Apr 17, 20248.628.808.618.758.75125,800
Apr 16, 20248.618.748.558.718.7165,000
Apr 15, 20248.278.798.278.668.66177,500
Apr 12, 20248.508.638.468.558.5566,200
Apr 11, 20248.618.708.448.558.5562,800
Apr 10, 20248.518.698.518.598.5951,200
Apr 09, 20248.518.888.518.718.7198,600
Apr 08, 20248.478.848.478.638.6364,600
Apr 05, 20248.208.558.208.428.4298,800
Apr 04, 20248.688.838.458.478.4762,800
Apr 03, 20248.478.738.408.718.7162,500
Apr 02, 20248.938.938.508.508.5058,000
Apr 01, 20248.908.988.818.918.9158,300
Mar 28, 20248.588.918.588.908.90191,000
Mar 27, 20248.598.838.598.758.7563,200
Mar 26, 20248.668.818.588.588.5863,200
Mar 25, 20248.428.808.428.698.69106,000
Mar 22, 20248.468.568.388.428.4271,300
Mar 21, 20248.518.658.478.518.5174,400
Mar 20, 20248.288.608.288.598.5980,800
Mar 19, 20248.308.358.148.268.26607,300
Mar 18, 20248.378.468.248.358.3599,000
Mar 15, 20248.008.398.008.358.35177,200
Mar 14, 20248.108.198.008.098.09110,600
Mar 13, 20248.298.308.108.168.1698,500
Mar 12, 20248.098.167.978.168.16180,700
Mar 11, 20248.208.207.937.957.95241,000
Mar 08, 20247.828.097.828.068.06167,700
Mar 07, 20247.978.107.777.817.8190,100
Mar 06, 20248.118.177.938.048.04244,700
Mar 05, 20247.978.147.978.058.0598,800
Mar 04, 20248.278.308.008.138.1372,400
Mar 01, 20248.068.228.068.208.2068,700
Feb 29, 20247.968.107.858.058.05124,600
Feb 29, 20240.085 Dividend
Feb 28, 20247.948.067.897.927.8424,400
Feb 27, 20247.908.057.908.027.9329,500
Feb 26, 20247.908.027.877.877.7943,300
Feb 23, 20248.178.177.907.957.8690,900
Feb 22, 20248.178.278.128.178.0875,400
Feb 21, 20248.648.648.108.108.01106,500
Feb 20, 20248.508.728.508.638.5499,400
Feb 16, 20248.518.738.518.678.58149,800
Feb 15, 20248.508.678.378.668.57179,700
Feb 14, 20248.358.558.278.468.37258,500
Feb 13, 20248.408.568.228.258.16215,300
Feb 12, 20248.148.748.138.608.51407,500
Feb 09, 20247.968.487.848.098.00982,100
Feb 08, 20247.557.847.247.537.45200,800
Feb 07, 20247.257.267.067.217.13110,900
Feb 06, 20247.177.467.137.217.13121,500
Feb 05, 20247.347.347.157.187.10123,600
Feb 02, 20247.437.467.267.337.25103,300
Feb 01, 20247.407.507.407.487.40151,600
Jan 31, 20247.677.817.397.397.31977,600
Jan 30, 20247.757.817.687.727.6484,300
Jan 29, 20247.597.727.537.707.6275,000
Jan 26, 20247.717.787.677.707.62121,000
Jan 25, 20247.587.757.587.717.63106,900
Jan 24, 20247.797.907.557.577.4967,300
Jan 23, 20247.717.947.697.747.66176,700
Jan 22, 20247.647.677.567.667.5892,200
Jan 19, 20247.537.647.447.577.49132,700
Jan 18, 20247.507.657.487.507.4273,100
Jan 17, 20247.477.547.377.477.3981,900
Jan 16, 20247.507.667.477.537.45135,400
Jan 15, 20247.297.607.277.587.5081,300
Jan 12, 20247.457.527.367.377.2948,900
Jan 11, 20247.617.647.377.417.33129,300
Jan 10, 20247.627.627.537.557.4764,500
Jan 09, 20247.387.587.357.577.49123,500
Jan 08, 20247.477.507.407.427.34150,400
Jan 05, 20247.437.607.307.507.4258,600
Jan 04, 20247.537.747.487.497.41176,000
Jan 03, 20247.287.517.257.497.41126,800
Jan 02, 20247.557.657.387.417.33174,600
Dec 29, 20237.667.667.497.607.52124,800
Dec 28, 20237.687.757.617.657.57114,100
Dec 27, 20237.517.817.517.687.60109,300
Dec 22, 20237.557.617.477.587.5087,700
Dec 21, 20237.407.627.407.547.46104,000
Dec 20, 20237.337.427.317.357.27135,400
Dec 19, 20237.267.407.267.357.2759,100
Dec 18, 20237.317.527.317.317.23110,500
Dec 15, 20237.197.477.197.327.24458,900
Dec 14, 20237.117.337.117.167.08136,200
Dec 13, 20236.867.186.827.137.05265,100
Dec 12, 20236.796.926.786.806.73121,500
Dec 11, 20237.017.036.886.926.85103,500
Dec 08, 20236.987.156.957.046.9660,500
Dec 07, 20236.847.076.847.016.93135,400
Dec 06, 20236.987.136.946.956.88113,700
Dec 05, 20236.836.996.816.976.9085,900
Dec 04, 20236.786.946.786.856.78101,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...