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 (%)
Apr 30, 2014 9.470 9.480 9.210 9.470 92,245 +0.00(+0.00%)
Apr 29, 2014 9.250 9.470 9.210 9.470 138,775 +0.24(+2.60%)
Apr 28, 2014 9.460 9.520 9.130 9.230 171,463 -0.25(-2.64%)
Apr 25, 2014 9.010 9.650 9.010 9.480 435,974 +0.71(+8.10%)
Apr 24, 2014 8.970 8.970 8.660 8.770 240,372 -0.14(-1.57%)
Apr 23, 2014 8.490 8.990 8.490 8.910 378,979 +0.57(+6.83%)
Apr 22, 2014 8.210 8.370 8.180 8.340 115,627 +0.16(+1.96%)
Apr 21, 2014 8.180 8.190 8.080 8.180 106,273 -0.07(-0.85%)
Apr 17, 2014 8.250 8.250 8.250 0 +0.18(+2.23%)
Apr 16, 2014 7.910 8.110 7.900 8.070 130,892 +0.14(+1.77%)
Apr 15, 2014 8.000 8.030 7.800 7.930 185,356 -0.05(-0.63%)
Apr 14, 2014 8.160 8.160 7.960 7.980 98,960 -0.07(-0.87%)
Apr 11, 2014 8.160 8.210 8.020 8.050 174,893 -0.16(-1.95%)
Apr 10, 2014 8.430 8.450 8.170 8.210 334,219 -0.25(-2.96%)
Apr 09, 2014 8.250 8.550 8.250 8.460 221,763 +0.18(+2.17%)
Apr 08, 2014 8.150 8.300 8.150 8.280 108,919 +0.06(+0.73%)
Apr 07, 2014 8.190 8.270 8.050 8.220 126,369 +0.03(+0.37%)
Apr 04, 2014 8.320 8.330 8.190 8.190 59,600 -0.15(-1.80%)
Apr 03, 2014 8.340 8.440 8.320 8.340 72,659 +0.00(+0.00%)
Apr 02, 2014 8.120 8.340 8.110 8.340 143,001 +0.19(+2.33%)
Apr 01, 2014 8.120 8.200 8.050 8.150 62,420 -0.05(-0.61%)
Mar 31, 2014 8.150 8.300 8.110 8.200 163,567 +0.04(+0.49%)
Mar 28, 2014 8.110 8.290 8.090 8.160 273,859 +0.11(+1.37%)
Mar 27, 2014 8.330 8.330 7.970 8.050 337,211 -0.25(-3.01%)
Mar 26, 2014 8.390 8.440 8.270 8.300 163,964 -0.06(-0.72%)
Mar 25, 2014 8.160 8.390 8.150 8.360 274,212 +0.15(+1.83%)
Mar 24, 2014 8.240 8.300 8.170 8.210 141,674 -0.04(-0.48%)
Mar 21, 2014 8.310 8.310 8.220 8.250 238,353 -0.06(-0.72%)
Mar 20, 2014 8.200 8.360 8.170 8.310 112,418 +0.08(+0.97%)
Mar 19, 2014 8.250 8.390 8.210 8.230 144,549 -0.09(-1.08%)
Mar 18, 2014 8.050 8.400 8.050 8.320 531,305 +0.29(+3.61%)
Mar 17, 2014 8.000 8.240 7.970 8.030 551,976 -0.07(-0.86%)
Mar 14, 2014 8.080 8.140 8.030 8.100 160,731 +0.02(+0.25%)
Mar 13, 2014 8.030 8.090 8.010 8.080 190,669 +0.03(+0.37%)
Mar 12, 2014 8.050 8.070 7.995 8.050 49,352 -0.01(-0.12%)
Mar 11, 2014 8.090 8.120 7.980 8.060 221,390 -0.01(-0.12%)
Mar 10, 2014 7.930 8.100 7.750 8.070 212,995 -0.06(-0.74%)
Mar 07, 2014 8.150 8.150 7.960 8.130 117,196 +0.03(+0.37%)
Mar 06, 2014 8.090 8.150 7.950 8.100 135,030 -0.02(-0.25%)
Mar 05, 2014 8.190 8.190 8.090 8.120 93,070 -0.08(-0.98%)
Mar 04, 2014 8.100 8.200 8.080 8.200 142,731 +0.10(+1.23%)
Mar 03, 2014 8.040 8.100 8.010 8.100 97,580 +0.00(+0.00%)
Feb 28, 2014 8.000 8.100 8.000 8.100 127,424 +0.10(+1.25%)
Feb 27, 2014 8.000 8.000 7.900 8.000 205,093 +0.04(+0.50%)
Feb 26, 2014 7.960 8.050 7.860 7.960 184,885 -0.04(-0.50%)
Feb 25, 2014 8.080 8.080 7.950 8.000 137,907 -0.08(-0.99%)
Feb 24, 2014 8.100 8.140 8.020 8.080 243,356 -0.05(-0.62%)
Feb 21, 2014 8.150 8.190 8.085 8.130 206,060 -0.02(-0.25%)
Feb 20, 2014 7.970 8.200 7.970 8.150 452,981 +0.20(+2.52%)
Feb 19, 2014 8.100 8.150 7.900 7.950 362,042 -0.19(-2.33%)
Feb 18, 2014 8.210 8.250 8.050 8.140 707,932 -0.01(-0.12%)
Feb 14, 2014 8.150 8.150 8.150 0 -0.14(-1.69%)
Feb 13, 2014 8.210 8.350 8.200 8.290 112,057 -0.01(-0.12%)
Feb 12, 2014 8.150 8.440 8.120 8.300 310,134 +0.11(+1.34%)
Feb 11, 2014 8.240 8.450 8.150 8.190 370,391 -0.01(-0.12%)
Feb 10, 2014 7.830 8.360 7.830 8.200 630,889 +0.30(+3.80%)
Feb 07, 2014 7.800 8.050 7.740 7.900 590,962 +0.11(+1.41%)
Feb 06, 2014 7.440 8.100 7.340 7.790 1,558,563 +0.92(+13.39%)
Feb 05, 2014 6.840 6.955 6.790 6.870 156,658 +0.04(+0.59%)
Feb 04, 2014 6.580 6.900 6.580 6.830 313,211 +0.21(+3.17%)
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.