Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (TSX: CF )

9.270 +0.190 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.830 6.900 6.790 6.840 147,827 -0.07(-1.01%)
Jan 30, 2014 6.880 6.990 6.880 6.910 88,869 +0.01(+0.14%)
Jan 29, 2014 6.970 6.980 6.790 6.900 193,642 -0.09(-1.29%)
Jan 28, 2014 7.050 7.060 6.940 6.990 75,139 -0.02(-0.29%)
Jan 27, 2014 7.190 7.190 6.880 7.010 343,369 -0.21(-2.91%)
Jan 24, 2014 7.250 7.255 7.130 7.220 254,548 -0.13(-1.77%)
Jan 23, 2014 7.340 7.430 7.280 7.350 1,445,875 +0.01(+0.14%)
Jan 22, 2014 7.270 7.445 7.230 7.340 1,125,385 +0.05(+0.69%)
Jan 21, 2014 7.350 7.350 7.270 7.290 256,645 -0.03(-0.41%)
Jan 20, 2014 7.310 7.400 7.310 7.320 144,875 +0.03(+0.41%)
Jan 17, 2014 7.330 7.340 7.250 7.290 163,282 -0.02(-0.27%)
Jan 16, 2014 7.250 7.440 7.250 7.310 176,680 +0.10(+1.39%)
Jan 15, 2014 7.100 7.270 7.100 7.210 248,354 +0.11(+1.55%)
Jan 14, 2014 7.150 7.150 7.000 7.100 100,199 -0.02(-0.28%)
Jan 13, 2014 7.180 7.200 7.060 7.120 206,392 -0.04(-0.56%)
Jan 10, 2014 6.860 7.160 6.800 7.160 283,816 +0.38(+5.60%)
Jan 09, 2014 6.950 6.950 6.750 6.780 119,159 -0.14(-2.02%)
Jan 08, 2014 6.890 6.950 6.890 6.920 75,230 +0.02(+0.29%)
Jan 07, 2014 6.820 6.950 6.800 6.900 99,390 +0.12(+1.77%)
Jan 06, 2014 7.130 7.130 6.760 6.780 173,107 -0.35(-4.91%)
Jan 03, 2014 6.940 7.150 6.940 7.130 448,250 +0.23(+3.33%)
Jan 02, 2014 6.990 6.990 6.770 6.900 104,644 -0.05(-0.72%)
Dec 31, 2013 6.950 6.950 6.950 0 -0.01(-0.14%)
Dec 30, 2013 6.820 7.000 6.760 6.960 154,460 +0.19(+2.81%)
Dec 27, 2013 6.700 6.860 6.700 6.770 199,979 +0.09(+1.35%)
Dec 24, 2013 6.680 6.680 6.680 0 +0.11(+1.67%)
Dec 23, 2013 6.610 6.680 6.510 6.570 255,248 -0.12(-1.79%)
Dec 20, 2013 6.510 6.700 6.510 6.690 159,465 +0.19(+2.92%)
Dec 19, 2013 6.340 6.530 6.340 6.500 175,415 +0.13(+2.04%)
Dec 18, 2013 6.250 6.380 6.200 6.370 230,870 +0.13(+2.08%)
Dec 17, 2013 6.070 6.280 6.050 6.240 165,805 +0.17(+2.80%)
Dec 16, 2013 6.040 6.080 6.020 6.070 159,247 +0.04(+0.66%)
Dec 13, 2013 5.940 6.130 5.930 6.030 170,261 +0.04(+0.67%)
Dec 12, 2013 6.020 6.030 5.900 5.990 205,335 -0.06(-0.99%)
Dec 11, 2013 6.050 6.070 6.030 6.050 76,549 -0.01(-0.17%)
Dec 10, 2013 6.100 6.100 6.010 6.060 113,672 -0.01(-0.16%)
Dec 09, 2013 5.990 6.110 5.990 6.070 97,928 +0.09(+1.51%)
Dec 06, 2013 5.940 6.050 5.940 5.980 172,114 +0.07(+1.18%)
Dec 05, 2013 5.950 6.010 5.910 5.910 100,744 -0.08(-1.34%)
Dec 04, 2013 6.000 6.020 5.930 5.990 227,341 -0.05(-0.83%)
Dec 03, 2013 6.050 6.090 5.950 6.040 199,302 -0.02(-0.33%)
Dec 02, 2013 6.060 6.145 6.050 6.060 172,262 -0.02(-0.33%)
Nov 29, 2013 5.980 6.130 5.980 6.080 77,176 +0.08(+1.33%)
Nov 28, 2013 5.930 6.000 5.930 6.000 100,858 +0.06(+1.01%)
Nov 27, 2013 5.900 6.000 5.900 5.940 493,130 +0.02(+0.34%)
Nov 26, 2013 6.020 6.020 5.900 5.920 88,721 -0.08(-1.33%)
Nov 25, 2013 5.950 6.010 5.950 6.000 167,596 +0.07(+1.18%)
Nov 22, 2013 5.920 5.950 5.880 5.930 89,510 -0.01(-0.17%)
Nov 21, 2013 6.020 6.050 5.930 5.940 63,459 -0.05(-0.83%)
Nov 20, 2013 6.050 6.050 5.980 5.990 97,868 -0.06(-0.99%)
Nov 19, 2013 6.010 6.150 5.990 6.050 128,104 -0.03(-0.49%)
Nov 18, 2013 6.130 6.200 6.050 6.080 104,044 -0.02(-0.33%)
Nov 15, 2013 6.020 6.120 6.010 6.100 117,945 +0.06(+0.99%)
Nov 14, 2013 6.070 6.140 6.010 6.040 72,790 -0.06(-0.98%)
Nov 12, 2013 6.250 6.270 6.100 6.100 180,363 -0.03(-0.49%)
Nov 11, 2013 6.150 6.160 5.990 6.130 171,329 -0.01(-0.16%)
Nov 08, 2013 6.160 6.220 6.060 6.140 285,740 -0.07(-1.13%)
Nov 07, 2013 6.600 6.600 6.050 6.210 627,763 -0.50(-7.45%)
Nov 06, 2013 6.680 6.740 6.530 6.710 170,953 +0.17(+2.60%)
Nov 05, 2013 6.600 6.640 6.460 6.540 36,455 -0.08(-1.21%)
Nov 04, 2013 6.660 6.670 6.590 6.620 54,442 -0.05(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.