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 (%)
May 31, 2018 6.320 6.440 6.250 6.420 235,688 +0.05(+0.78%)
May 30, 2018 6.410 6.470 6.280 6.370 49,705 +0.03(+0.47%)
May 29, 2018 6.450 6.470 6.300 6.340 129,917 -0.12(-1.86%)
May 28, 2018 6.390 6.550 6.350 6.460 39,313 +0.09(+1.41%)
May 25, 2018 6.420 6.430 6.350 6.370 47,925 -0.09(-1.39%)
May 24, 2018 6.500 6.570 6.350 6.460 70,291 -0.04(-0.62%)
May 23, 2018 6.630 6.630 6.390 6.500 81,319 -0.16(-2.40%)
May 22, 2018 6.900 6.900 6.390 6.660 180,688 -0.26(-3.76%)
May 18, 2018 6.920 6.920 6.920 0 +0.24(+3.59%)
May 17, 2018 6.370 6.700 6.360 6.680 89,346 +0.30(+4.70%)
May 16, 2018 6.620 6.620 6.360 6.380 87,123 -0.24(-3.63%)
May 15, 2018 6.250 6.660 6.240 6.620 192,623 +0.37(+5.92%)
May 14, 2018 6.070 6.280 6.070 6.250 246,186 +0.18(+2.97%)
May 11, 2018 6.110 6.190 6.050 6.070 121,341 -0.04(-0.65%)
May 10, 2018 6.070 6.130 6.020 6.110 110,940 +0.02(+0.33%)
May 09, 2018 6.020 6.200 6.020 6.090 136,992 +0.08(+1.33%)
May 08, 2018 6.080 6.140 5.980 6.010 91,877 -0.01(-0.17%)
May 07, 2018 5.990 6.140 5.990 6.020 298,589 +0.13(+2.21%)
May 04, 2018 5.880 5.920 5.840 5.890 47,242 +0.03(+0.51%)
May 03, 2018 5.920 5.950 5.810 5.860 166,637 -0.07(-1.18%)
May 02, 2018 6.020 6.050 5.880 5.930 74,223 -0.10(-1.66%)
May 01, 2018 6.040 6.110 5.985 6.030 73,216 -0.04(-0.66%)
Apr 30, 2018 6.090 6.210 6.020 6.070 149,533 -0.02(-0.33%)
Apr 27, 2018 6.020 6.120 5.970 6.090 87,675 +0.08(+1.33%)
Apr 26, 2018 5.960 6.040 5.920 6.010 128,980 +0.09(+1.52%)
Apr 25, 2018 5.910 6.010 5.760 5.920 73,756 +0.02(+0.34%)
Apr 24, 2018 6.010 6.090 5.870 5.900 102,036 -0.09(-1.50%)
Apr 23, 2018 5.910 6.130 5.910 5.990 220,139 +0.08(+1.35%)
Apr 20, 2018 5.990 6.010 5.850 5.910 343,751 -0.09(-1.50%)
Apr 19, 2018 6.100 6.220 5.980 6.000 219,508 -0.10(-1.64%)
Apr 18, 2018 6.330 6.330 6.080 6.100 149,547 -0.22(-3.48%)
Apr 17, 2018 6.320 6.400 6.255 6.320 109,269 +0.01(+0.16%)
Apr 16, 2018 6.320 6.380 6.200 6.310 113,945 +0.01(+0.16%)
Apr 13, 2018 6.650 6.650 6.250 6.300 151,531 -0.33(-4.98%)
Apr 12, 2018 6.400 6.660 6.400 6.630 89,699 +0.25(+3.92%)
Apr 11, 2018 6.400 6.480 6.370 6.380 52,918 -0.03(-0.47%)
Apr 10, 2018 6.390 6.490 6.340 6.410 115,936 +0.05(+0.79%)
Apr 09, 2018 6.400 6.510 6.350 6.360 68,050 -0.02(-0.31%)
Apr 06, 2018 6.570 6.610 6.360 6.380 124,747 -0.22(-3.33%)
Apr 05, 2018 6.690 6.750 6.590 6.600 167,072 -0.06(-0.90%)
Apr 04, 2018 6.690 6.730 6.390 6.660 276,807 -0.09(-1.33%)
Apr 03, 2018 6.930 7.000 6.740 6.750 215,128 -0.19(-2.74%)
Apr 02, 2018 6.930 6.990 6.800 6.940 322,509 +0.01(+0.14%)
Mar 29, 2018 6.930 6.930 6.930 0 +0.00(+0.00%)
Mar 28, 2018 6.810 6.950 6.740 6.930 298,847 +0.14(+2.06%)
Mar 27, 2018 6.910 6.960 6.790 6.790 312,011 -0.15(-2.16%)
Mar 26, 2018 6.750 6.940 6.630 6.940 341,958 +0.27(+4.05%)
Mar 23, 2018 6.940 6.940 6.610 6.670 254,744 -0.27(-3.89%)
Mar 22, 2018 7.120 7.170 6.890 6.940 170,104 -0.25(-3.48%)
Mar 21, 2018 7.180 7.240 7.100 7.190 214,736 +0.04(+0.56%)
Mar 20, 2018 7.190 7.280 7.110 7.150 157,080 -0.04(-0.56%)
Mar 19, 2018 7.250 7.280 7.080 7.190 189,765 -0.10(-1.37%)
Mar 16, 2018 7.270 7.490 7.010 7.290 665,070 +0.02(+0.28%)
Mar 15, 2018 7.330 7.330 7.220 7.270 508,837 -0.06(-0.82%)
Mar 14, 2018 7.270 7.400 7.140 7.330 331,157 +0.09(+1.24%)
Mar 13, 2018 7.070 7.320 7.050 7.240 306,561 +0.17(+2.40%)
Mar 12, 2018 7.040 7.090 6.930 7.070 387,837 +0.07(+1.00%)
Mar 09, 2018 6.980 7.080 6.890 7.000 384,712 +0.08(+1.16%)
Mar 08, 2018 6.780 6.960 6.730 6.920 307,380 +0.16(+2.37%)
Mar 07, 2018 6.680 6.760 302,924 -0.21(-3.01%)
Mar 06, 2018 6.790 7.010 6.680 6.970 932,800 +0.24(+3.57%)
Mar 05, 2018 6.760 6.950 6.650 6.730 139,576 -0.04(-0.59%)
Mar 02, 2018 6.640 6.820 6.560 6.770 216,493 +0.12(+1.80%)
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.