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 29, 2015 6.530 6.610 6.400 6.590 105,925 +0.05(+0.76%)
May 28, 2015 6.510 6.540 6.480 6.540 231,687 +0.00(+0.00%)
May 27, 2015 6.580 6.580 6.500 6.540 56,428 +0.00(+0.00%)
May 26, 2015 6.500 6.550 6.490 6.540 102,833 +0.00(+0.00%)
May 25, 2015 6.540 6.580 6.500 6.540 552,352 +0.04(+0.62%)
May 22, 2015 6.730 6.750 6.480 6.500 112,264 -0.22(-3.27%)
May 21, 2015 6.720 6.750 6.680 6.720 93,791 +0.06(+0.90%)
May 20, 2015 6.830 6.850 6.660 6.660 43,788 -0.09(-1.33%)
May 19, 2015 6.560 6.790 6.560 6.750 109,307 +0.07(+1.05%)
May 15, 2015 6.680 6.680 6.680 0 +0.17(+2.61%)
May 14, 2015 6.440 6.540 6.440 6.510 60,674 +0.08(+1.24%)
May 13, 2015 6.630 6.630 6.380 6.430 195,952 -0.17(-2.58%)
May 12, 2015 6.720 6.760 6.590 6.600 119,357 -0.16(-2.37%)
May 11, 2015 6.880 6.940 6.750 6.760 94,437 -0.13(-1.89%)
May 08, 2015 6.950 6.990 6.880 6.890 240,034 -0.06(-0.86%)
May 07, 2015 6.750 6.990 6.720 6.950 194,592 +0.20(+2.96%)
May 06, 2015 6.920 6.920 6.680 6.750 134,328 -0.12(-1.75%)
May 05, 2015 7.000 7.140 6.810 6.870 115,465 -0.09(-1.29%)
May 04, 2015 6.900 7.030 6.900 6.960 125,860 +0.03(+0.43%)
May 01, 2015 6.980 7.000 6.890 6.930 112,934 +0.00(+0.00%)
Apr 30, 2015 6.930 6.990 6.800 6.930 145,540 -0.02(-0.29%)
Apr 29, 2015 7.000 7.070 6.920 6.950 124,412 -0.05(-0.71%)
Apr 28, 2015 6.950 7.040 6.940 7.000 108,618 +0.03(+0.43%)
Apr 27, 2015 6.980 7.130 6.940 6.970 226,805 -0.02(-0.29%)
Apr 24, 2015 6.820 7.020 6.820 6.990 120,771 +0.12(+1.75%)
Apr 23, 2015 6.750 6.940 6.700 6.870 270,667 +0.10(+1.48%)
Apr 22, 2015 6.790 6.830 6.750 6.770 150,618 +0.00(+0.00%)
Apr 21, 2015 6.890 6.890 6.740 6.770 157,086 -0.11(-1.60%)
Apr 20, 2015 6.980 7.080 6.860 6.880 108,967 -0.04(-0.58%)
Apr 17, 2015 7.170 7.180 6.860 6.920 112,233 -0.25(-3.49%)
Apr 16, 2015 7.270 7.350 7.160 7.170 98,001 -0.09(-1.24%)
Apr 15, 2015 7.000 7.310 6.920 7.260 243,153 +0.34(+4.91%)
Apr 14, 2015 6.920 7.010 6.880 6.920 74,439 -0.06(-0.86%)
Apr 13, 2015 6.990 7.080 6.910 6.980 66,943 +0.08(+1.16%)
Apr 10, 2015 6.890 6.950 6.750 6.900 178,725 +0.02(+0.29%)
Apr 09, 2015 7.020 7.130 6.860 6.880 119,253 -0.15(-2.13%)
Apr 08, 2015 7.040 7.200 7.000 7.030 115,668 -0.04(-0.57%)
Apr 07, 2015 6.980 7.185 6.980 7.070 159,793 +0.03(+0.43%)
Apr 06, 2015 6.810 7.100 6.810 7.040 222,170 +0.18(+2.62%)
Apr 02, 2015 6.860 6.860 6.860 0 +0.22(+3.31%)
Apr 01, 2015 6.510 6.680 6.510 6.640 220,449 +0.12(+1.84%)
Mar 31, 2015 6.400 6.780 6.400 6.520 276,752 +0.05(+0.77%)
Mar 30, 2015 6.450 6.500 6.430 6.470 212,385 -0.02(-0.31%)
Mar 27, 2015 6.560 6.640 6.470 6.490 223,882 -0.15(-2.26%)
Mar 26, 2015 6.640 6.750 6.565 6.640 128,523 -0.09(-1.34%)
Mar 25, 2015 6.950 7.110 6.730 6.730 160,752 -0.22(-3.17%)
Mar 24, 2015 6.840 7.010 6.740 6.950 459,584 +0.08(+1.16%)
Mar 23, 2015 6.500 7.030 6.500 6.870 239,726 +0.17(+2.54%)
Mar 20, 2015 6.550 6.720 6.480 6.700 432,226 +0.13(+1.98%)
Mar 19, 2015 6.560 6.660 6.550 6.570 55,212 -0.07(-1.05%)
Mar 18, 2015 6.570 6.690 6.560 6.640 82,055 +0.03(+0.45%)
Mar 17, 2015 6.620 6.670 6.590 6.610 96,833 -0.08(-1.20%)
Mar 16, 2015 6.730 6.770 6.590 6.690 89,607 -0.09(-1.33%)
Mar 13, 2015 6.750 6.810 6.590 6.780 115,132 -0.02(-0.29%)
Mar 12, 2015 6.600 6.830 6.600 6.800 224,338 +0.22(+3.34%)
Mar 11, 2015 6.450 6.600 6.450 6.580 86,440 +0.13(+2.02%)
Mar 10, 2015 6.680 6.680 6.440 6.450 289,775 -0.23(-3.44%)
Mar 09, 2015 6.710 6.760 6.630 6.680 141,475 -0.04(-0.60%)
Mar 06, 2015 6.810 6.900 6.635 6.720 160,946 -0.11(-1.61%)
Mar 05, 2015 6.720 6.850 6.670 6.830 322,985 +0.16(+2.40%)
Mar 04, 2015 6.750 6.645 6.670 244,829 -0.08(-1.19%)
Mar 03, 2015 6.760 6.760 6.665 6.750 170,257 -0.03(-0.44%)
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.