Skip to main content

Canaccord Genuity Group Inc (TSX: CF )

8.060 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.50 12.90 12.37 12.90 52,036 +0.28(+2.22%)
Jul 28, 2011 12.79 12.79 12.47 12.62 36,296 -0.18(-1.41%)
Jul 27, 2011 12.94 12.94 12.75 12.80 21,072 -0.20(-1.54%)
Jul 26, 2011 12.95 13.01 12.95 13.00 66,214 +0.05(+0.39%)
Jul 25, 2011 12.93 13.00 12.93 12.95 22,805 -0.01(-0.08%)
Jul 22, 2011 12.90 12.99 12.92 12.96 51,572 +0.06(+0.47%)
Jul 21, 2011 12.62 12.96 12.60 12.90 102,736 +0.27(+2.14%)
Jul 20, 2011 12.44 12.90 12.40 12.63 34,342 +0.11(+0.88%)
Jul 19, 2011 12.60 12.64 12.51 12.52 92,198 -0.14(-1.11%)
Jul 18, 2011 12.68 12.70 12.57 12.66 60,226 -0.15(-1.17%)
Jul 15, 2011 12.67 12.81 12.66 12.81 22,704 +0.10(+0.79%)
Jul 14, 2011 12.75 12.76 12.64 12.71 55,128 -0.05(-0.39%)
Jul 13, 2011 12.37 12.76 12.35 12.76 50,263 +0.36(+2.90%)
Jul 12, 2011 12.10 12.43 12.10 12.40 33,990 +0.16(+1.31%)
Jul 11, 2011 12.35 12.35 12.05 12.24 18,057 -0.22(-1.77%)
Jul 08, 2011 12.50 12.63 12.30 12.46 45,035 -0.16(-1.27%)
Jul 07, 2011 12.90 12.90 12.62 12.62 21,728 -0.28(-2.17%)
Jul 06, 2011 12.86 12.90 12.80 12.90 134,874 +0.06(+0.47%)
Jul 05, 2011 12.76 12.84 12.63 12.84 95,304 +0.20(+1.58%)
Jul 04, 2011 12.19 12.67 12.19 12.64 98,363 +0.28(+2.27%)
Jun 30, 2011 12.22 12.44 12.22 12.36 83,574 +0.18(+1.48%)
Jun 29, 2011 11.99 12.18 11.88 12.18 125,058 +0.25(+2.10%)
Jun 28, 2011 11.86 12.15 11.83 11.93 71,675 +0.11(+0.93%)
Jun 27, 2011 12.09 12.13 11.65 11.82 123,917 -0.32(-2.64%)
Jun 24, 2011 12.34 12.40 12.05 12.14 26,617 -0.29(-2.33%)
Jun 23, 2011 12.27 12.56 12.27 12.43 50,723 -0.14(-1.11%)
Jun 22, 2011 12.60 12.65 12.57 12.57 14,442 -0.03(-0.24%)
Jun 21, 2011 12.78 12.79 12.55 12.60 69,275 -0.04(-0.32%)
Jun 20, 2011 12.28 12.82 12.64 12.64 91,784 +0.31(+2.51%)
Jun 17, 2011 12.44 12.58 12.30 12.33 35,450 -0.28(-2.22%)
Jun 16, 2011 12.45 12.76 12.45 12.61 45,851 +0.08(+0.64%)
Jun 15, 2011 12.29 12.53 12.22 12.53 173,578 +0.27(+2.20%)
Jun 14, 2011 12.22 12.33 12.09 12.26 75,983 +0.02(+0.16%)
Jun 13, 2011 12.45 12.50 12.21 12.24 69,296 -0.15(-1.21%)
Jun 10, 2011 12.70 12.70 12.39 12.39 65,724 -0.34(-2.67%)
Jun 09, 2011 12.39 12.79 12.35 12.73 45,842 +0.38(+3.08%)
Jun 08, 2011 12.37 12.37 12.25 12.35 105,523 -0.03(-0.24%)
Jun 07, 2011 12.42 12.51 12.34 12.38 81,914 -0.01(-0.08%)
Jun 06, 2011 12.95 12.95 12.29 12.39 73,673 -0.56(-4.32%)
Jun 03, 2011 13.36 13.36 12.86 12.95 59,647 -1.19(-8.42%)
May 24, 2011 14.00 14.86 14.00 14.14 352,412 +0.11(+0.78%)
May 20, 2011 14.10 14.10 14.00 14.03 142,270 -0.07(-0.50%)
May 19, 2011 14.22 14.37 14.10 14.10 232,010 -0.05(-0.35%)
May 18, 2011 14.00 14.35 13.98 14.15 4,981,863 +0.51(+3.74%)
May 17, 2011 13.31 13.67 13.31 13.64 135,717 +0.34(+2.56%)
May 16, 2011 12.89 13.51 12.81 13.30 174,107 +0.39(+3.02%)
May 13, 2011 12.80 12.94 12.80 12.91 57,748 +0.14(+1.10%)
May 12, 2011 12.94 12.94 12.66 12.77 174,757 -0.22(-1.69%)
May 11, 2011 13.06 13.14 12.85 12.99 30,099 -0.09(-0.69%)
May 10, 2011 13.12 13.12 12.85 13.08 36,178 +0.01(+0.08%)
May 09, 2011 13.39 13.39 13.07 13.07 41,658 -0.20(-1.51%)
May 06, 2011 13.47 13.61 13.20 13.27 32,290 -0.13(-0.97%)
May 05, 2011 13.32 13.63 13.30 13.40 90,033 -0.05(-0.37%)
May 04, 2011 13.60 13.60 13.25 13.45 44,611 -0.29(-2.11%)
May 03, 2011 14.21 14.21 13.65 13.74 88,776 -0.26(-1.86%)
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.