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

Canaccord Genuity Group Inc (TSX: CF )

8.530 +0.040 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 4.960 5.120 4.930 5.090 119,079 +0.10(+2.00%)
Mar 30, 2017 5.110 5.110 4.990 4.990 160,099 -0.11(-2.16%)
Mar 29, 2017 5.050 5.110 5.030 5.100 134,719 +0.01(+0.20%)
Mar 28, 2017 5.150 5.155 5.070 5.090 32,449 -0.12(-2.30%)
Mar 27, 2017 5.110 5.230 5.050 5.210 67,342 +0.14(+2.76%)
Mar 24, 2017 5.150 5.210 5.060 5.070 41,277 -0.14(-2.69%)
Mar 23, 2017 5.240 5.250 5.050 5.210 99,264 +0.04(+0.77%)
Mar 22, 2017 5.040 5.190 4.990 5.170 174,808 -0.05(-0.96%)
Mar 21, 2017 5.260 5.310 5.130 5.220 347,290 -0.03(-0.57%)
Mar 20, 2017 5.380 5.450 5.220 5.250 153,960 -0.05(-0.94%)
Mar 17, 2017 5.300 5.420 5.110 5.300 2,259,678 +0.02(+0.38%)
Mar 16, 2017 5.380 5.420 5.200 5.280 190,994 -0.04(-0.75%)
Mar 15, 2017 5.250 5.390 5.100 5.320 156,021 +0.12(+2.31%)
Mar 14, 2017 5.320 5.430 5.140 5.200 142,695 -0.19(-3.53%)
Mar 13, 2017 5.240 5.450 5.220 5.390 117,659 +0.14(+2.67%)
Mar 10, 2017 5.500 5.500 5.150 5.250 167,638 -0.23(-4.20%)
Mar 09, 2017 5.350 5.550 5.350 5.480 141,551 +0.12(+2.24%)
Mar 08, 2017 5.350 5.410 5.350 5.360 118,880 +0.00(+0.00%)
Mar 07, 2017 5.270 5.460 5.270 5.360 206,676 -0.02(-0.37%)
Mar 06, 2017 5.280 5.450 5.220 5.380 104,161 +0.08(+1.51%)
Mar 03, 2017 5.380 5.380 5.240 5.300 347,278 -0.07(-1.30%)
Mar 02, 2017 5.650 5.660 5.340 5.370 221,189 -0.26(-4.62%)
Mar 01, 2017 5.520 5.670 5.460 5.630 223,130 +0.13(+2.36%)
Feb 28, 2017 5.280 5.700 5.270 5.500 347,059 +0.19(+3.58%)
Feb 27, 2017 5.350 5.450 5.250 5.310 396,205 -0.15(-2.75%)
Feb 24, 2017 5.320 5.510 5.210 5.460 691,205 +0.17(+3.21%)
Feb 23, 2017 5.220 5.490 5.200 5.290 737,333 +0.12(+2.32%)
Feb 22, 2017 5.260 5.260 5.060 5.170 130,661 -0.14(-2.64%)
Feb 21, 2017 5.410 5.490 5.280 5.310 1,210,080 -0.09(-1.67%)
Feb 17, 2017 5.400 5.400 5.400 0 -0.03(-0.55%)
Feb 16, 2017 5.400 5.490 5.270 5.430 362,504 +0.01(+0.18%)
Feb 15, 2017 5.100 5.430 5.080 5.420 470,518 +0.25(+4.84%)
Feb 14, 2017 4.860 5.230 4.850 5.170 377,405 +0.30(+6.16%)
Feb 13, 2017 4.690 4.960 4.690 4.870 421,037 +0.18(+3.84%)
Feb 10, 2017 4.760 4.850 4.660 4.690 144,948 -0.11(-2.29%)
Feb 09, 2017 4.790 4.850 4.760 4.800 20,087 -0.02(-0.41%)
Feb 08, 2017 4.710 4.880 4.710 4.820 35,200 +0.08(+1.69%)
Feb 07, 2017 4.760 4.800 4.730 4.740 25,863 -0.08(-1.66%)
Feb 06, 2017 4.780 4.880 4.770 4.820 65,297 -0.06(-1.23%)
Feb 03, 2017 4.670 5.000 4.670 4.880 251,473 +0.19(+4.05%)
Feb 02, 2017 4.560 4.710 4.500 4.690 101,047 +0.07(+1.52%)
Feb 01, 2017 4.410 4.640 4.300 4.620 69,546 +0.23(+5.24%)
Jan 31, 2017 4.220 4.440 4.220 4.390 100,429 +0.08(+1.86%)
Jan 30, 2017 4.290 4.450 4.290 4.310 63,097 +0.00(+0.00%)
Jan 27, 2017 4.300 4.320 4.210 4.310 55,439 +0.05(+1.17%)
Jan 26, 2017 4.340 4.340 4.250 4.260 32,702 -0.03(-0.70%)
Jan 25, 2017 4.160 4.320 4.140 4.290 102,614 +0.10(+2.39%)
Jan 24, 2017 4.230 4.260 4.180 4.190 31,057 -0.02(-0.48%)
Jan 23, 2017 4.260 4.260 4.210 4.210 11,662 -0.03(-0.71%)
Jan 20, 2017 4.140 4.280 4.140 4.240 55,635 +0.12(+2.91%)
Jan 19, 2017 4.220 4.250 4.110 4.120 59,597 -0.09(-2.14%)
Jan 18, 2017 4.260 4.260 4.170 4.210 58,800 +0.03(+0.72%)
Jan 17, 2017 4.280 4.280 4.160 4.180 24,704 -0.04(-0.95%)
Jan 16, 2017 4.260 4.300 4.190 4.220 19,480 +0.01(+0.24%)
Jan 13, 2017 4.250 4.260 4.200 4.210 84,865 +0.00(+0.00%)
Jan 12, 2017 4.220 4.260 4.200 4.210 54,873 -0.01(-0.24%)
Jan 11, 2017 4.130 4.270 4.130 4.220 115,479 +0.03(+0.72%)
Jan 10, 2017 4.210 4.310 4.150 4.190 55,735 -0.06(-1.41%)
Jan 09, 2017 4.440 4.450 4.250 4.250 127,624 -0.23(-5.13%)
Jan 06, 2017 4.570 4.570 4.460 4.480 50,238 -0.06(-1.32%)
Jan 05, 2017 4.610 4.670 4.500 4.540 51,244 -0.09(-1.94%)
Jan 04, 2017 4.650 4.670 4.550 4.630 41,575 -0.02(-0.43%)
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.