Canada markets closed

Canaccord Genuity Group Inc. (CF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.54+0.17 (+1.37%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202112.4312.8012.3912.5412.54297,900
May 06, 202112.4012.5812.1712.3712.37232,500
May 05, 202111.8112.3911.8112.3812.38306,500
May 04, 202111.9811.9811.7411.8411.84178,000
May 03, 202112.0212.0611.8811.9511.95208,900
Apr. 30, 202111.8512.0111.8011.8511.85272,700
Apr. 29, 202112.0512.0911.8611.8911.89142,500
Apr. 28, 202112.1312.1811.9911.9911.99164,600
Apr. 27, 202112.4212.4512.1112.1112.1195,000
Apr. 26, 202112.4012.5012.1612.4312.43225,300
Apr. 23, 202112.0012.3211.9512.2912.29301,200
Apr. 22, 202112.2112.2911.8312.0412.041,141,000
Apr. 21, 202112.2012.3012.0312.1512.15243,000
Apr. 20, 202112.5612.7212.0912.2012.20403,000
Apr. 19, 202111.7312.5211.5612.4512.45480,500
Apr. 16, 202111.6611.7711.2811.7711.77320,500
Apr. 15, 202111.5111.6711.3511.5111.51292,100
Apr. 14, 202111.8911.9311.3111.4211.42332,800
Apr. 13, 202112.0412.1311.7711.8111.81165,200
Apr. 12, 202112.2312.3411.9712.1012.10116,900
Apr. 09, 202111.5912.2511.5912.2412.24319,100
Apr. 08, 202111.8312.0311.5411.6011.60417,100
Apr. 07, 202112.1912.1911.7111.7911.79315,400
Apr. 06, 202111.9412.1211.9312.0812.08324,300
Apr. 05, 202111.8711.8911.6111.8311.83337,800
Apr. 01, 202111.5611.8211.5611.7511.75273,600
Mar. 31, 202111.4011.6511.4011.5011.50458,600
Mar. 30, 202111.2311.3711.1311.3511.35449,300
Mar. 29, 202111.2311.3911.0511.3211.32399,600
Mar. 26, 202111.1311.4210.9411.3111.31448,500
Mar. 25, 202111.0511.1210.8811.0111.01414,000
Mar. 24, 202111.4311.7111.0911.2011.20517,000
Mar. 23, 202111.8012.0011.3611.3911.39877,100
Mar. 22, 202112.0012.2211.4511.9011.901,265,000
Mar. 19, 202113.0313.1711.6612.0712.074,347,100
Mar. 18, 202113.4013.4112.9313.0813.08672,100
Mar. 17, 202112.7113.3212.7113.2513.25704,600
Mar. 16, 202112.8213.0012.6312.6712.67527,300
Mar. 15, 202112.5513.1112.4712.5412.54740,400
Mar. 12, 202111.9812.5111.8912.4412.44429,900
Mar. 11, 202111.8212.0711.8011.9911.99433,400
Mar. 10, 202111.8412.0911.7411.8011.80321,500
Mar. 09, 202111.6911.9311.4511.8311.83281,900
Mar. 08, 202111.9312.2111.5911.6411.64466,500
Mar. 05, 202111.8111.9111.4811.9011.90335,600
Mar. 04, 202111.6212.0111.5011.6211.62431,800
Mar. 03, 202111.9412.0911.6911.7611.76318,300
Mar. 02, 202111.8812.0911.7411.9411.94382,100
Mar. 01, 202111.6012.0111.5211.8211.82256,600
Feb. 26, 202111.6011.8111.4111.4211.42356,800
Feb. 25, 202111.8612.2511.7311.7811.78434,600
Feb. 25, 20210.065 Dividend
Feb. 24, 202111.7312.0511.6811.9211.86332,900
Feb. 23, 202112.0012.0011.2511.7011.64533,600
Feb. 22, 202112.0912.2512.0112.1012.03333,300
Feb. 19, 202112.1012.4812.0612.2612.19500,400
Feb. 18, 202112.4212.4312.0512.0712.00459,300
Feb. 17, 202112.5312.5812.1012.5012.43327,700
Feb. 16, 202112.5812.6912.4312.5512.48289,200
Feb. 12, 202112.8512.8612.4312.5712.50276,400
Feb. 11, 202112.9813.0512.6912.8412.77315,700
Feb. 10, 202113.0013.0212.7113.0012.93332,600
Feb. 09, 202113.2413.2412.9012.9712.90642,600
Feb. 08, 202113.2513.4413.1313.2513.18567,700
Feb. 05, 202112.7613.3612.7613.1913.121,078,400
Feb. 04, 202113.2513.6112.3312.6512.58829,600
Feb. 03, 202112.4013.1112.4012.7412.67526,200
Feb. 02, 202112.6512.6912.1412.2012.13507,300
Feb. 01, 202111.7012.5811.6512.3512.28511,800
Jan. 29, 202111.7511.8411.1411.7411.68551,000
Jan. 28, 202112.0012.0511.7911.8611.80173,300
Jan. 27, 202112.0212.2511.5211.9611.89345,500
Jan. 26, 202112.3612.4212.1012.3612.29192,600
Jan. 25, 202112.1112.4312.0712.3012.23432,700
Jan. 22, 202111.7912.3911.7812.1412.07488,100
Jan. 21, 202111.8311.9111.7211.8411.78246,900
Jan. 20, 202111.5911.9311.5911.8011.74476,800
Jan. 19, 202111.6711.7311.5211.5411.48189,000
Jan. 18, 202111.6411.8011.6011.6911.63104,100
Jan. 15, 202111.7311.8911.3711.6711.61367,100
Jan. 14, 202111.7311.9411.6011.8411.78316,500
Jan. 13, 202111.6111.7911.4811.6711.61126,700
Jan. 12, 202111.7011.9111.5911.6411.58169,600
Jan. 11, 202111.6211.9411.5911.6511.59209,300
Jan. 08, 202111.6911.7311.5311.6811.62115,100
Jan. 07, 202111.4111.7311.3611.5911.53149,600
Jan. 06, 202111.2311.4211.2311.3711.31105,000
Jan. 05, 202111.1211.4011.1211.2311.17141,400
Jan. 04, 202111.1711.3311.0111.1511.09232,000
Dec. 31, 202011.2711.4411.0811.1611.10257,200
Dec. 30, 202010.9611.2710.9111.2111.15224,300
Dec. 29, 202011.0011.0010.7010.9410.88231,500
Dec. 24, 202010.7310.9710.6710.9610.9084,900
Dec. 23, 202010.4210.8610.4110.7710.71172,800
Dec. 22, 202010.3110.4610.1810.3910.33114,500
Dec. 21, 202010.1710.4110.0110.3110.25221,100
Dec. 18, 202010.7410.9210.2410.2810.22277,400
Dec. 17, 202010.5010.9310.4010.8310.77417,300
Dec. 16, 202010.2610.5810.1710.3910.33460,000
Dec. 15, 202010.1410.3710.0610.2910.23216,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...