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 31, 2010 8.590 8.700 8.400 8.610 30,719 +0.05(+0.58%)
May 28, 2010 8.570 8.750 8.450 8.560 116,886 -0.01(-0.12%)
May 27, 2010 8.330 8.650 8.250 8.570 1,264,666 +0.34(+4.13%)
May 26, 2010 8.470 8.500 8.180 8.230 120,928 -0.13(-1.56%)
May 25, 2010 8.450 8.450 8.100 8.360 62,129 -0.10(-1.18%)
May 21, 2010 8.000 8.500 7.950 8.460 1,161,899 -0.14(-1.63%)
May 20, 2010 9.140 8.910 8.540 8.600 173,484 -0.52(-5.70%)
May 19, 2010 9.430 9.440 9.110 9.120 83,086 -0.32(-3.39%)
May 18, 2010 9.440 9.580 9.430 9.440 15,912 +0.01(+0.11%)
May 17, 2010 9.670 9.740 9.430 9.430 64,355 -0.31(-3.18%)
May 14, 2010 10.00 10.00 9.500 9.740 19,287 -0.26(-2.60%)
May 13, 2010 10.08 10.18 9.810 10.00 15,874 -0.18(-1.77%)
May 12, 2010 10.11 10.21 9.790 10.18 23,700 +0.18(+1.80%)
May 11, 2010 10.00 10.18 9.920 10.00 61,636 +0.00(+0.00%)
May 10, 2010 9.740 10.00 9.650 10.00 226,079 +0.50(+5.26%)
May 07, 2010 9.750 9.800 9.300 9.500 42,715 -0.20(-2.06%)
May 06, 2010 10.01 10.24 9.400 9.700 158,461 -0.40(-3.96%)
May 05, 2010 9.910 10.13 9.970 10.10 27,595 +0.04(+0.40%)
May 04, 2010 10.49 10.49 9.900 10.06 69,246 -0.33(-3.18%)
May 03, 2010 10.45 10.54 10.39 10.39 13,364 -0.11(-1.05%)
Apr 30, 2010 10.50 10.62 10.36 10.50 46,446 -0.08(-0.76%)
Apr 29, 2010 10.60 10.80 10.35 10.58 76,761 +0.01(+0.09%)
Apr 28, 2010 10.50 10.58 10.40 10.57 49,300 +0.07(+0.67%)
Apr 27, 2010 10.42 10.73 10.42 10.50 8,629 -0.27(-2.51%)
Apr 26, 2010 10.78 10.78 10.40 10.77 24,796 +0.12(+1.13%)
Apr 23, 2010 10.27 10.71 10.27 10.65 71,846 +0.39(+3.80%)
Apr 22, 2010 10.39 10.39 10.18 10.26 53,504 -0.01(-0.10%)
Apr 21, 2010 10.60 10.65 10.21 10.27 60,246 -0.29(-2.75%)
Apr 20, 2010 10.76 10.76 10.50 10.56 47,113 -0.24(-2.22%)
Apr 19, 2010 10.71 10.81 10.60 10.80 22,674 -0.01(-0.09%)
Apr 16, 2010 10.91 10.96 10.70 10.81 68,327 -0.24(-2.17%)
Apr 15, 2010 10.80 11.08 10.80 11.05 81,082 +0.05(+0.45%)
Apr 14, 2010 11.12 11.22 10.80 11.00 71,224 -0.05(-0.45%)
Apr 13, 2010 10.95 11.05 10.61 11.05 58,115 +0.06(+0.55%)
Apr 12, 2010 11.24 11.24 10.81 10.99 62,810 -0.17(-1.52%)
Apr 09, 2010 11.30 11.47 11.11 11.16 36,110 -0.19(-1.67%)
Apr 08, 2010 11.48 11.48 11.28 11.35 33,634 -0.13(-1.13%)
Apr 07, 2010 11.45 11.48 11.33 11.48 37,704 +0.05(+0.44%)
Apr 06, 2010 11.37 11.48 11.10 11.43 55,908 +0.10(+0.88%)
Apr 05, 2010 10.93 11.34 10.93 11.33 32,269 +0.20(+1.80%)
Apr 01, 2010 11.13 11.13 11.13 0 +0.03(+0.27%)
Mar 31, 2010 10.99 11.10 10.96 11.10 104,407 -0.01(-0.09%)
Mar 30, 2010 11.10 11.25 11.02 11.11 55,110 +0.03(+0.27%)
Mar 29, 2010 11.13 11.20 11.03 11.08 65,036 -0.08(-0.72%)
Mar 26, 2010 11.11 11.28 11.09 11.16 48,706 -0.05(-0.45%)
Mar 25, 2010 11.13 11.28 11.10 11.21 147,698 +0.01(+0.09%)
Mar 24, 2010 11.22 11.29 11.10 11.20 164,798 +0.07(+0.63%)
Mar 23, 2010 11.08 11.14 11.00 11.13 33,444 +0.05(+0.45%)
Mar 22, 2010 11.01 11.12 10.99 11.08 201,822 -0.12(-1.07%)
Mar 19, 2010 11.20 11.20 11.09 11.20 47,747 -0.04(-0.36%)
Mar 18, 2010 11.15 11.24 11.07 11.24 46,919 +0.04(+0.36%)
Mar 17, 2010 11.25 11.25 11.12 11.20 36,710 +0.06(+0.54%)
Mar 16, 2010 11.25 11.25 11.07 11.14 57,992 +0.05(+0.45%)
Mar 15, 2010 11.30 11.09 11.00 11.09 135,656 -0.09(-0.81%)
Mar 12, 2010 11.04 11.34 10.90 11.18 464,008 +0.10(+0.90%)
Mar 11, 2010 10.50 11.15 10.49 11.08 199,985 +0.63(+6.03%)
Mar 10, 2010 10.35 10.48 10.35 10.45 57,323 +0.05(+0.48%)
Mar 09, 2010 10.44 10.44 10.25 10.40 114,778 +0.11(+1.07%)
Mar 08, 2010 10.38 10.43 10.17 10.29 113,437 +0.15(+1.48%)
Mar 05, 2010 9.700 10.19 9.700 10.14 360,558 +0.72(+7.64%)
Mar 04, 2010 9.500 9.670 9.110 9.420 618,199 +0.82(+9.53%)
Mar 03, 2010 8.830 8.830 8.490 8.600 58,172 -0.30(-3.37%)
Mar 02, 2010 8.750 8.980 8.750 8.900 75,758 +0.20(+2.30%)
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.