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

Canaccord Genuity Group Inc (TSX: CF )

8.100 +0.050 (+0.62%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 18, 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 (%)
Oct 31, 2011 9.500 9.550 9.370 9.430 55,595 -0.10(-1.05%)
Oct 28, 2011 9.340 9.740 9.220 9.530 101,007 +0.23(+2.47%)
Oct 27, 2011 8.840 9.310 8.720 9.300 735,034 +0.60(+6.90%)
Oct 26, 2011 8.800 8.800 8.630 8.700 72,502 +0.03(+0.35%)
Oct 25, 2011 8.930 8.930 8.610 8.670 875,004 -0.20(-2.25%)
Oct 24, 2011 8.680 8.910 8.640 8.870 183,322 +0.28(+3.26%)
Oct 21, 2011 8.710 8.700 8.520 8.590 49,247 -0.06(-0.69%)
Oct 20, 2011 8.700 8.840 8.650 8.650 13,809 +0.03(+0.35%)
Oct 19, 2011 8.850 8.850 8.590 8.620 140,540 -0.20(-2.27%)
Oct 18, 2011 8.680 8.920 8.640 8.820 256,455 +0.18(+2.08%)
Oct 17, 2011 9.150 9.180 8.570 8.640 89,248 -0.45(-4.95%)
Oct 14, 2011 8.900 9.090 8.870 9.090 29,305 +0.19(+2.13%)
Oct 13, 2011 8.960 8.960 8.570 8.900 117,480 -0.12(-1.33%)
Oct 12, 2011 8.830 9.200 8.830 9.020 92,582 +0.22(+2.50%)
Oct 11, 2011 8.790 8.980 8.790 8.800 51,940 +0.00(+0.00%)
Oct 07, 2011 9.040 9.040 8.760 8.800 37,670 -0.25(-2.76%)
Oct 06, 2011 8.730 9.420 8.630 9.050 395,493 +0.42(+4.87%)
Oct 05, 2011 8.350 8.740 8.350 8.630 63,895 -0.22(-2.49%)
Oct 04, 2011 8.760 8.850 8.320 8.850 140,206 -0.09(-1.01%)
Oct 03, 2011 9.360 9.380 8.910 8.940 61,780 -0.61(-6.39%)
Sep 30, 2011 10.09 10.09 9.550 9.550 66,378 -0.43(-4.31%)
Sep 29, 2011 10.41 10.49 9.860 9.980 48,184 -0.34(-3.29%)
Sep 28, 2011 10.52 10.71 10.32 10.32 226,220 -0.07(-0.67%)
Sep 27, 2011 10.17 10.50 10.17 10.39 165,377 +0.38(+3.80%)
Sep 26, 2011 9.910 10.11 9.740 10.01 197,168 +0.22(+2.25%)
Sep 23, 2011 9.640 9.830 9.590 9.790 117,551 +0.14(+1.45%)
Sep 22, 2011 9.390 9.940 9.390 9.650 277,856 +0.08(+0.84%)
Sep 21, 2011 9.500 9.690 9.500 9.570 65,577 +0.07(+0.74%)
Sep 20, 2011 9.730 9.780 9.440 9.500 54,017 -0.14(-1.45%)
Sep 19, 2011 9.980 10.00 9.550 9.640 36,862 -0.33(-3.31%)
Sep 16, 2011 9.440 9.970 9.440 9.970 936,862 +0.47(+4.95%)
Sep 15, 2011 9.500 9.590 9.450 9.500 96,045 +0.09(+0.96%)
Sep 14, 2011 9.380 9.490 9.340 9.410 44,611 +0.03(+0.32%)
Sep 13, 2011 9.440 9.470 9.350 9.380 94,759 -0.01(-0.11%)
Sep 12, 2011 9.500 9.750 9.320 9.390 50,663 -0.20(-2.09%)
Sep 09, 2011 9.750 9.900 9.590 9.590 84,976 -0.16(-1.64%)
Sep 08, 2011 9.890 9.940 9.740 9.750 363,855 -0.25(-2.50%)
Sep 07, 2011 9.990 10.00 9.870 10.00 80,625 +0.07(+0.70%)
Sep 06, 2011 9.840 9.940 9.740 9.930 54,159 -0.34(-3.31%)
Sep 02, 2011 10.17 10.36 10.01 10.27 58,256 -0.08(-0.77%)
Sep 01, 2011 10.24 10.44 10.24 10.35 50,749 +0.03(+0.29%)
Aug 31, 2011 9.970 10.46 9.870 10.32 619,493 +0.39(+3.93%)
Aug 30, 2011 10.39 10.39 9.670 9.930 77,151 -0.09(-0.90%)
Aug 29, 2011 9.900 10.08 9.900 10.02 71,137 +0.23(+2.35%)
Aug 26, 2011 9.770 9.880 9.550 9.790 33,699 -0.01(-0.10%)
Aug 25, 2011 10.05 10.07 9.760 9.800 35,162 -0.18(-1.80%)
Aug 24, 2011 9.870 10.05 9.870 9.980 11,830 -0.01(-0.10%)
Aug 23, 2011 9.920 10.05 9.810 9.990 60,502 +0.09(+0.91%)
Aug 22, 2011 10.00 10.00 9.670 9.900 92,152 +0.02(+0.20%)
Aug 19, 2011 9.560 10.05 9.500 9.880 170,119 -0.09(-0.90%)
Aug 18, 2011 10.25 10.25 9.840 9.970 143,164 -0.56(-5.32%)
Aug 17, 2011 10.57 10.59 10.40 10.53 651,080 -0.14(-1.31%)
Aug 16, 2011 10.75 10.94 10.42 10.67 526,631 -0.18(-1.66%)
Aug 15, 2011 11.00 11.00 10.81 10.85 134,295 +0.05(+0.46%)
Aug 12, 2011 10.76 11.00 10.69 10.80 81,159 +0.24(+2.27%)
Aug 11, 2011 10.48 10.57 10.17 10.56 55,914 +0.31(+3.02%)
Aug 10, 2011 10.00 10.30 9.910 10.25 209,316 +0.35(+3.54%)
Aug 09, 2011 9.420 10.07 9.420 9.900 333,537 +0.21(+2.17%)
Aug 08, 2011 9.720 10.10 9.550 9.690 243,010 -1.08(-10.03%)
Aug 05, 2011 10.95 10.95 10.50 10.77 216,613 -0.14(-1.28%)
Aug 04, 2011 12.45 12.45 10.79 10.91 322,342 -1.58(-12.65%)
Aug 03, 2011 12.25 12.49 12.25 12.49 57,696 -0.01(-0.08%)
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.