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 (%)
May 30, 2008 10.16 10.23 10.09 10.20 550,693 +0.04(+0.39%)
May 29, 2008 9.970 10.20 9.970 10.16 132,604 +0.18(+1.80%)
May 28, 2008 9.940 10.10 9.770 9.980 47,899 +0.15(+1.53%)
May 27, 2008 9.900 10.00 9.690 9.830 135,515 -0.14(-1.40%)
May 26, 2008 9.940 10.00 9.640 9.970 91,879 +0.15(+1.53%)
May 23, 2008 9.960 10.11 9.300 9.820 245,124 -0.18(-1.80%)
May 22, 2008 10.07 10.25 9.950 10.00 33,163 -0.06(-0.60%)
May 21, 2008 10.16 10.27 10.02 10.06 277,263 -0.14(-1.37%)
May 20, 2008 10.65 10.65 10.06 10.20 104,796 -0.45(-4.23%)
May 19, 2008 10.75 10.95 10.46 10.65 759,978 +0.00(+0.00%)
May 16, 2008 10.75 10.95 10.46 10.65 759,978 -0.09(-0.84%)
May 15, 2008 10.36 10.83 10.31 10.74 363,078 +0.29(+2.78%)
May 14, 2008 10.31 10.47 10.30 10.45 183,003 +0.14(+1.36%)
May 13, 2008 10.59 10.60 10.23 10.31 135,281 -0.28(-2.64%)
May 12, 2008 10.73 10.81 10.54 10.59 340,448 -0.03(-0.28%)
May 09, 2008 10.57 10.75 10.57 10.62 129,268 -0.10(-0.93%)
May 08, 2008 10.94 10.94 10.65 10.72 107,965 -0.08(-0.74%)
May 07, 2008 11.00 11.00 10.74 10.80 109,144 -0.20(-1.82%)
May 06, 2008 11.00 11.12 10.52 11.00 173,619 -0.09(-0.81%)
May 05, 2008 11.19 11.19 10.81 11.09 217,281 -0.03(-0.27%)
May 02, 2008 10.36 11.30 11.12 11.12 1,014,042 +0.78(+7.54%)
May 01, 2008 10.35 10.37 10.34 10.34 464,059 -0.01(-0.10%)
Apr 30, 2008 10.38 10.42 10.24 10.35 335,587 +0.05(+0.49%)
Apr 29, 2008 10.38 10.45 10.24 10.30 120,765 +0.00(+0.00%)
Apr 28, 2008 10.25 10.47 10.16 10.30 396,950 +0.02(+0.19%)
Apr 25, 2008 10.39 10.50 10.25 10.28 317,505 -0.06(-0.58%)
Apr 24, 2008 10.25 10.45 10.20 10.34 1,008,658 +0.08(+0.78%)
Apr 23, 2008 10.26 10.28 10.21 10.26 278,750 -0.02(-0.19%)
Apr 22, 2008 10.25 10.28 10.16 10.28 363,167 +0.03(+0.29%)
Apr 21, 2008 10.36 10.39 10.20 10.25 568,842 -0.09(-0.87%)
Apr 18, 2008 10.30 10.38 10.23 10.34 378,288 +0.06(+0.58%)
Apr 17, 2008 10.26 10.39 10.25 10.28 482,390 +0.02(+0.19%)
Apr 16, 2008 10.28 10.33 10.25 10.26 422,702 -0.02(-0.19%)
Apr 15, 2008 10.49 10.49 10.26 10.28 700,856 -0.12(-1.15%)
Apr 14, 2008 10.43 10.48 10.23 10.40 2,064,889 -0.04(-0.38%)
Apr 11, 2008 10.80 10.80 10.35 10.44 395,940 -0.36(-3.33%)
Apr 10, 2008 11.35 11.40 10.70 10.80 324,931 -0.48(-4.26%)
Apr 09, 2008 10.41 11.75 10.11 11.28 1,552,636 +0.93(+8.99%)
Apr 08, 2008 10.56 10.56 10.25 10.35 321,826 -0.10(-0.96%)
Apr 07, 2008 10.21 10.79 10.18 10.45 381,215 +0.24(+2.35%)
Apr 04, 2008 10.00 10.25 10.00 10.21 335,087 +0.38(+3.87%)
Apr 03, 2008 9.750 10.15 9.750 9.830 544,256 +0.08(+0.82%)
Apr 02, 2008 10.04 10.27 9.750 9.750 781,291 -0.36(-3.56%)
Apr 01, 2008 9.760 10.25 9.530 10.11 571,730 +0.31(+3.16%)
Mar 31, 2008 10.03 10.23 9.610 9.800 138,399 -0.25(-2.49%)
Mar 28, 2008 10.60 10.60 10.05 10.05 391,332 -0.50(-4.74%)
Mar 27, 2008 10.60 10.72 10.35 10.55 212,135 +0.14(+1.34%)
Mar 26, 2008 10.60 10.60 10.30 10.41 163,671 -0.13(-1.23%)
Mar 25, 2008 10.67 10.73 10.35 10.54 442,070 -0.12(-1.13%)
Mar 24, 2008 9.910 10.69 9.910 10.66 242,562 +0.57(+5.65%)
Mar 21, 2008 9.840 10.10 9.740 10.09 112,469 +0.00(+0.00%)
Mar 20, 2008 9.840 10.10 9.740 10.09 112,469 +0.39(+4.02%)
Mar 19, 2008 9.800 10.35 9.600 9.700 243,805 +0.03(+0.31%)
Mar 18, 2008 9.350 10.11 9.010 9.670 358,733 +0.42(+4.54%)
Mar 17, 2008 8.700 9.450 8.600 9.250 321,698 -0.28(-2.94%)
Mar 14, 2008 9.950 9.950 9.300 9.530 541,728 -0.32(-3.25%)
Mar 13, 2008 10.08 10.08 9.590 9.850 266,277 -0.23(-2.28%)
Mar 12, 2008 10.02 10.42 9.970 10.08 198,758 +0.08(+0.80%)
Mar 11, 2008 10.05 10.33 9.570 10.00 353,996 +0.15(+1.52%)
Mar 10, 2008 10.52 10.55 9.750 9.850 287,610 -0.60(-5.74%)
Mar 07, 2008 10.53 10.80 10.35 10.45 470,913 +0.00(+0.00%)
Mar 06, 2008 10.67 10.72 10.42 10.45 149,337 -0.23(-2.15%)
Mar 05, 2008 10.63 10.89 10.60 10.68 200,129 -0.15(-1.39%)
Mar 04, 2008 10.67 10.84 10.51 10.83 190,059 +0.07(+0.65%)
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.