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 (%)
Dec 31, 2014 7.810 7.810 7.810 0 +0.25(+3.31%)
Dec 30, 2014 7.560 7.640 7.500 7.560 151,276 -0.03(-0.40%)
Dec 29, 2014 7.660 7.690 7.520 7.590 141,038 -0.06(-0.78%)
Dec 24, 2014 7.650 7.650 7.650 0 +0.28(+3.80%)
Dec 23, 2014 7.050 7.440 7.050 7.370 927,495 +0.24(+3.37%)
Dec 22, 2014 7.320 7.470 7.040 7.130 148,240 -0.10(-1.38%)
Dec 19, 2014 7.120 7.300 7.060 7.230 318,467 +0.12(+1.69%)
Dec 18, 2014 7.450 7.520 7.015 7.110 463,489 -0.14(-1.93%)
Dec 17, 2014 7.010 7.280 6.940 7.250 320,468 +0.28(+4.02%)
Dec 16, 2014 7.090 6.970 590,029 +0.41(+6.25%)
Dec 15, 2014 6.500 6.790 6.460 6.560 1,112,105 +0.40(+6.49%)
Dec 12, 2014 6.950 6.950 5.980 6.160 3,079,070 -1.17(-15.96%)
Dec 11, 2014 7.360 7.470 7.290 7.330 216,986 +0.03(+0.41%)
Dec 10, 2014 7.440 7.690 7.230 7.300 313,394 -0.28(-3.69%)
Dec 09, 2014 7.530 7.710 7.340 7.580 417,419 -0.14(-1.81%)
Dec 08, 2014 8.130 8.130 7.675 7.720 180,075 -0.50(-6.08%)
Dec 05, 2014 7.900 8.290 7.850 8.220 358,468 +0.26(+3.27%)
Dec 04, 2014 8.100 8.100 7.860 7.960 368,175 -0.14(-1.73%)
Dec 03, 2014 8.450 8.500 8.020 8.100 583,500 -0.42(-4.93%)
Dec 02, 2014 8.540 8.840 8.390 8.520 244,882 -0.13(-1.50%)
Dec 01, 2014 9.100 9.150 8.610 8.650 196,806 -0.50(-5.46%)
Nov 28, 2014 9.170 9.410 8.950 9.150 344,445 +0.02(+0.22%)
Nov 27, 2014 9.310 9.420 9.130 9.130 27,652 -0.23(-2.46%)
Nov 26, 2014 9.520 9.530 9.310 9.360 142,620 -0.17(-1.78%)
Nov 25, 2014 9.480 9.600 9.420 9.530 119,112 +0.05(+0.53%)
Nov 24, 2014 9.850 9.850 9.380 9.480 269,108 -0.40(-4.05%)
Nov 21, 2014 9.500 9.920 9.460 9.880 567,041 +0.38(+4.00%)
Nov 20, 2014 9.350 9.590 9.320 9.500 373,103 +0.14(+1.50%)
Nov 19, 2014 9.380 9.520 9.210 9.360 238,659 -0.14(-1.47%)
Nov 18, 2014 9.360 9.530 9.280 9.500 152,101 +0.08(+0.85%)
Nov 17, 2014 9.360 9.545 9.280 9.420 216,724 +0.10(+1.07%)
Nov 14, 2014 9.250 9.330 9.060 9.320 305,021 +0.09(+0.98%)
Nov 13, 2014 9.250 9.280 9.090 9.230 308,372 -0.03(-0.32%)
Nov 12, 2014 8.910 9.340 8.770 9.260 363,105 +0.35(+3.93%)
Nov 11, 2014 9.100 9.100 8.870 8.910 264,094 -0.16(-1.76%)
Nov 10, 2014 9.150 9.320 9.070 9.070 266,111 -0.08(-0.87%)
Nov 07, 2014 9.000 9.220 8.960 9.150 239,184 +0.25(+2.81%)
Nov 06, 2014 9.300 9.300 8.760 8.900 832,131 -0.48(-5.12%)
Nov 05, 2014 9.130 9.400 8.890 9.380 524,699 +0.35(+3.88%)
Nov 04, 2014 9.300 9.350 8.990 9.030 406,160 -0.33(-3.53%)
Nov 03, 2014 9.610 9.610 9.230 9.360 199,077 -0.18(-1.89%)
Oct 31, 2014 9.680 9.680 9.280 9.540 243,946 +0.04(+0.42%)
Oct 30, 2014 9.220 9.510 9.040 9.500 634,863 +0.27(+2.93%)
Oct 29, 2014 8.700 9.280 8.670 9.230 3,279,284 +0.55(+6.34%)
Oct 28, 2014 8.790 8.870 8.620 8.680 810,673 -0.17(-1.92%)
Oct 27, 2014 9.400 9.400 8.590 8.850 1,263,542 -0.78(-8.10%)
Oct 24, 2014 9.500 9.780 9.500 9.630 178,578 +0.04(+0.42%)
Oct 23, 2014 9.950 9.970 9.430 9.590 356,160 -0.23(-2.34%)
Oct 22, 2014 10.83 10.83 9.800 9.820 661,691 -1.12(-10.24%)
Oct 21, 2014 10.77 11.04 10.67 10.94 180,696 +0.27(+2.53%)
Oct 20, 2014 10.41 10.73 10.35 10.67 152,880 +0.23(+2.20%)
Oct 17, 2014 10.44 10.51 10.38 10.44 259,653 +0.21(+2.05%)
Oct 16, 2014 9.760 10.40 9.760 10.23 343,996 +0.21(+2.10%)
Oct 15, 2014 10.30 10.31 9.800 10.02 663,484 -0.46(-4.39%)
Oct 14, 2014 10.66 10.93 10.40 10.48 682,269 -0.41(-3.76%)
Oct 10, 2014 10.89 10.89 10.89 0 -0.18(-1.63%)
Oct 09, 2014 11.27 11.40 10.95 11.07 411,996 -0.17(-1.51%)
Oct 08, 2014 11.26 11.33 11.04 11.24 400,703 -0.05(-0.44%)
Oct 07, 2014 11.20 11.47 11.14 11.29 343,494 +0.02(+0.18%)
Oct 06, 2014 11.04 11.30 11.04 11.27 153,792 +0.27(+2.45%)
Oct 03, 2014 10.87 11.18 10.81 11.00 207,303 +0.24(+2.23%)
Oct 02, 2014 10.90 10.90 10.35 10.76 422,834 -0.24(-2.18%)
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.