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 (%)
Aug 31, 2017 4.840 4.880 4.690 4.700 158,250 -0.10(-2.08%)
Aug 30, 2017 4.960 4.960 4.790 4.800 69,935 -0.12(-2.44%)
Aug 29, 2017 4.880 4.980 4.810 4.920 106,342 +0.02(+0.41%)
Aug 28, 2017 4.960 5.000 4.820 4.900 70,516 -0.11(-2.20%)
Aug 25, 2017 5.010 5.035 4.960 5.010 55,945 +0.00(+0.00%)
Aug 24, 2017 4.960 5.020 4.960 5.010 68,029 +0.03(+0.60%)
Aug 23, 2017 5.010 5.060 4.960 4.980 90,988 -0.06(-1.19%)
Aug 22, 2017 4.960 5.060 4.920 5.040 96,531 +0.09(+1.82%)
Aug 21, 2017 4.900 4.970 4.860 4.950 56,967 +0.05(+1.02%)
Aug 18, 2017 4.960 5.000 4.870 4.900 77,798 -0.06(-1.21%)
Aug 17, 2017 4.730 4.995 4.730 4.960 72,091 -0.03(-0.60%)
Aug 16, 2017 5.000 5.020 4.920 4.990 86,111 +0.01(+0.20%)
Aug 15, 2017 4.980 5.010 4.930 4.980 99,560 -0.03(-0.60%)
Aug 14, 2017 5.000 5.080 4.990 5.010 107,955 +0.01(+0.20%)
Aug 11, 2017 4.980 5.140 4.965 5.000 226,029 +0.01(+0.20%)
Aug 10, 2017 5.240 5.240 4.960 4.990 335,903 -0.22(-4.22%)
Aug 09, 2017 5.400 5.440 5.150 5.210 232,919 -0.21(-3.87%)
Aug 08, 2017 5.430 5.500 5.380 5.420 160,603 -0.02(-0.37%)
Aug 04, 2017 5.420 5.605 5.400 5.440 292,063 +0.03(+0.55%)
Aug 03, 2017 5.920 6.140 5.230 5.410 752,569 -1.07(-16.51%)
Aug 02, 2017 6.450 6.500 6.390 6.480 67,998 +0.04(+0.62%)
Aug 01, 2017 6.330 6.480 6.280 6.440 164,210 +0.17(+2.71%)
Jul 31, 2017 6.350 6.360 6.220 6.270 143,579 -0.10(-1.57%)
Jul 28, 2017 6.440 6.450 6.310 6.370 57,640 -0.02(-0.31%)
Jul 27, 2017 6.310 6.400 6.240 6.390 78,099 +0.08(+1.27%)
Jul 26, 2017 6.340 6.420 6.260 6.310 61,006 -0.06(-0.94%)
Jul 25, 2017 6.390 6.600 6.330 6.370 117,394 +0.03(+0.47%)
Jul 24, 2017 6.250 6.370 6.150 6.340 110,969 +0.07(+1.12%)
Jul 21, 2017 6.200 6.290 6.190 6.270 119,545 +0.04(+0.64%)
Jul 20, 2017 6.230 6.300 6.140 6.230 79,747 +0.01(+0.16%)
Jul 19, 2017 6.120 6.280 6.070 6.220 133,730 +0.11(+1.80%)
Jul 18, 2017 5.980 6.210 5.980 6.110 148,511 +0.07(+1.16%)
Jul 17, 2017 6.230 6.230 5.820 6.040 319,838 -0.19(-3.05%)
Jul 14, 2017 6.280 6.340 6.220 6.230 193,022 -0.11(-1.74%)
Jul 13, 2017 6.430 6.455 6.170 6.340 204,574 -0.15(-2.31%)
Jul 12, 2017 6.370 6.650 6.260 6.490 297,113 +0.17(+2.69%)
Jul 11, 2017 6.070 6.340 5.960 6.320 388,902 +0.24(+3.95%)
Jul 10, 2017 5.900 6.120 5.820 6.080 214,251 +0.20(+3.40%)
Jul 07, 2017 5.600 5.980 5.600 5.880 285,097 +0.30(+5.38%)
Jul 06, 2017 5.440 5.600 5.440 5.580 254,099 +0.16(+2.95%)
Jul 05, 2017 5.380 5.500 5.290 5.420 158,969 +0.08(+1.50%)
Jul 04, 2017 5.180 5.340 5.180 5.340 89,994 +0.01(+0.19%)
Jul 03, 2017 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Jun 30, 2017 5.280 5.370 5.210 5.330 75,536 +0.06(+1.14%)
Jun 29, 2017 5.300 5.340 5.180 5.270 116,178 -0.07(-1.31%)
Jun 28, 2017 5.220 5.420 5.220 5.340 111,606 +0.15(+2.89%)
Jun 27, 2017 5.255 5.170 5.190 61,104 +0.02(+0.39%)
Jun 26, 2017 5.200 5.220 5.070 5.170 85,150 -0.02(-0.39%)
Jun 23, 2017 5.050 5.200 5.050 5.190 151,154 +0.13(+2.57%)
Jun 22, 2017 5.000 5.100 5.000 5.060 1,066,545 +0.07(+1.40%)
Jun 21, 2017 5.000 5.070 4.980 4.990 477,470 -0.05(-0.99%)
Jun 20, 2017 4.960 5.105 4.960 5.040 248,870 +0.02(+0.40%)
Jun 19, 2017 5.120 5.160 4.990 5.020 200,655 -0.10(-1.95%)
Jun 16, 2017 4.840 5.190 4.840 5.120 309,319 +0.26(+5.35%)
Jun 15, 2017 4.960 5.160 4.790 4.860 436,857 -0.12(-2.41%)
Jun 14, 2017 4.970 5.020 4.940 4.980 304,030 -0.03(-0.60%)
Jun 13, 2017 4.990 5.030 4.980 5.010 315,141 +0.02(+0.40%)
Jun 12, 2017 4.970 5.010 4.960 4.990 420,953 +0.03(+0.60%)
Jun 09, 2017 4.950 5.000 4.860 4.960 281,929 +0.02(+0.40%)
Jun 08, 2017 4.860 4.990 4.850 4.940 221,762 +0.07(+1.44%)
Jun 07, 2017 4.790 4.910 4.750 4.870 183,529 +0.06(+1.25%)
Jun 06, 2017 4.750 4.940 4.735 4.810 392,025 +0.13(+2.78%)
Jun 05, 2017 4.840 5.000 4.630 4.680 1,651,620 -0.06(-1.27%)
Jun 02, 2017 4.670 4.780 4.630 4.740 351,080 +0.30(+6.76%)
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.