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 (%)
Jun 30, 2014 12.29 12.29 12.29 0 +0.05(+0.41%)
Jun 27, 2014 12.30 12.45 12.07 12.24 380,590 -0.10(-0.81%)
Jun 26, 2014 12.20 12.40 12.13 12.34 486,688 +0.09(+0.73%)
Jun 25, 2014 12.70 12.70 12.16 12.25 578,843 -0.49(-3.85%)
Jun 24, 2014 12.65 12.88 12.43 12.74 738,219 +0.04(+0.31%)
Jun 23, 2014 12.12 12.74 11.85 12.70 1,683,732 +0.45(+3.67%)
Jun 20, 2014 12.39 12.57 12.10 12.25 6,716,365 -0.30(-2.39%)
Jun 19, 2014 12.70 12.70 12.36 12.55 634,137 -0.15(-1.18%)
Jun 18, 2014 12.60 12.75 12.54 12.70 610,179 +0.10(+0.79%)
Jun 17, 2014 12.67 12.75 12.54 12.60 541,286 -0.13(-1.02%)
Jun 16, 2014 12.69 13.05 12.47 12.73 1,185,589 +0.38(+3.08%)
Jun 13, 2014 12.15 12.76 12.15 12.35 1,853,870 +0.11(+0.90%)
Jun 12, 2014 12.18 12.58 12.10 12.24 1,860,056 +0.03(+0.25%)
Jun 11, 2014 11.65 12.24 11.65 12.21 760,669 +0.44(+3.74%)
Jun 10, 2014 11.45 11.81 11.11 11.77 654,350 +0.00(+0.00%)
Jun 06, 2014 11.63 11.87 11.43 11.77 509,112 +0.25(+2.17%)
Jun 05, 2014 11.35 11.79 11.25 11.52 767,327 +0.31(+2.77%)
Jun 04, 2014 11.31 11.60 11.09 11.21 2,500,774 +0.13(+1.17%)
Jun 03, 2014 10.99 11.09 10.77 11.08 261,430 +0.22(+2.03%)
Jun 02, 2014 11.00 11.08 10.74 10.86 536,840 -0.08(-0.73%)
May 30, 2014 10.49 11.07 10.45 10.94 478,701 +0.47(+4.49%)
May 29, 2014 10.44 10.63 10.30 10.47 259,796 +0.07(+0.67%)
May 28, 2014 10.49 10.53 10.28 10.40 334,792 -0.09(-0.86%)
May 27, 2014 10.05 10.65 10.05 10.49 687,926 +0.49(+4.90%)
May 26, 2014 9.980 10.07 9.920 10.00 52,216 +0.12(+1.21%)
May 23, 2014 9.900 9.990 9.760 9.880 540,530 -0.03(-0.30%)
May 22, 2014 9.680 9.990 9.680 9.910 194,148 +0.29(+3.01%)
May 21, 2014 9.400 9.650 9.400 9.620 96,048 +0.17(+1.80%)
May 20, 2014 9.550 9.670 9.420 9.450 60,381 -0.01(-0.11%)
May 16, 2014 9.460 9.460 9.460 0 -0.03(-0.32%)
May 15, 2014 9.610 9.610 9.310 9.490 206,492 -0.18(-1.86%)
May 14, 2014 9.820 9.870 9.620 9.670 67,569 -0.22(-2.22%)
May 13, 2014 9.660 9.950 9.630 9.890 103,854 +0.21(+2.17%)
May 12, 2014 9.540 9.790 9.500 9.680 115,739 +0.10(+1.04%)
May 09, 2014 9.930 9.930 9.170 9.580 342,430 -0.40(-4.01%)
May 08, 2014 9.770 10.01 9.750 9.980 118,222 +0.14(+1.42%)
May 07, 2014 9.910 10.00 9.760 9.840 82,614 -0.12(-1.20%)
May 06, 2014 9.900 10.00 9.800 9.960 149,341 +0.15(+1.53%)
May 05, 2014 9.840 9.860 9.690 9.810 93,558 -0.02(-0.20%)
May 02, 2014 9.750 9.870 9.750 9.830 197,227 +0.02(+0.20%)
May 01, 2014 9.430 9.950 9.400 9.810 379,182 +0.34(+3.59%)
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%)
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.