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 (%)
Jul 31, 2014 13.00 13.00 12.55 12.68 416,373 -0.40(-3.06%)
Jul 30, 2014 13.49 13.49 13.05 13.08 300,773 -0.32(-2.39%)
Jul 29, 2014 13.05 13.49 13.05 13.40 600,715 +0.38(+2.92%)
Jul 28, 2014 12.67 13.05 12.67 13.02 328,191 +0.31(+2.44%)
Jul 25, 2014 12.76 12.79 12.58 12.71 183,659 -0.09(-0.70%)
Jul 24, 2014 12.26 12.89 12.26 12.80 301,331 +0.49(+3.98%)
Jul 23, 2014 12.25 12.37 12.23 12.31 117,155 +0.07(+0.57%)
Jul 22, 2014 12.30 12.37 12.24 12.24 93,120 +0.02(+0.16%)
Jul 21, 2014 12.37 12.40 12.20 12.22 56,364 -0.15(-1.21%)
Jul 18, 2014 12.22 12.47 12.22 12.37 92,325 +0.11(+0.90%)
Jul 17, 2014 12.37 12.48 12.18 12.26 474,602 -0.18(-1.45%)
Jul 16, 2014 11.92 12.54 11.92 12.44 258,750 +0.51(+4.27%)
Jul 15, 2014 12.04 12.08 11.75 11.93 186,352 -0.14(-1.16%)
Jul 14, 2014 12.00 12.16 11.97 12.07 260,714 +0.09(+0.75%)
Jul 11, 2014 12.19 12.22 11.97 11.98 257,065 -0.21(-1.72%)
Jul 10, 2014 12.39 12.41 12.15 12.19 204,654 -0.30(-2.40%)
Jul 09, 2014 12.18 12.52 12.13 12.49 302,007 +0.20(+1.63%)
Jul 08, 2014 12.20 12.31 11.98 12.29 461,966 +0.11(+0.90%)
Jul 07, 2014 12.38 12.49 11.93 12.18 456,726 -0.29(-2.33%)
Jul 04, 2014 12.79 12.85 12.42 12.47 644,978 -0.38(-2.96%)
Jul 03, 2014 12.44 12.87 12.40 12.85 394,009 +0.51(+4.13%)
Jul 02, 2014 12.29 12.44 12.22 12.34 417,891 +0.05(+0.41%)
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%)
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.