Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (TSX: CF )

8.850 +0.230 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 8.680 8.940 8.680 8.850 103,456 +0.23(+2.67%)
Sep 25, 2024 8.840 8.840 8.570 8.620 35,515 -0.25(-2.82%)
Sep 24, 2024 8.510 8.900 8.270 8.870 154,515 +0.42(+4.97%)
Sep 23, 2024 8.650 8.650 8.390 8.450 1,419,707 -0.17(-1.97%)
Sep 20, 2024 8.630 8.660 8.410 8.620 112,057 -0.03(-0.35%)
Sep 19, 2024 8.570 8.730 8.470 8.650 97,830 +0.09(+1.05%)
Sep 18, 2024 8.500 8.690 8.360 8.560 92,081 +0.06(+0.71%)
Sep 17, 2024 8.480 8.570 8.330 8.500 222,170 +0.05(+0.59%)
Sep 16, 2024 8.630 8.760 8.420 8.450 90,990 -0.25(-2.87%)
Sep 13, 2024 8.550 8.770 8.540 8.700 88,219 +0.15(+1.75%)
Sep 12, 2024 8.540 8.560 8.440 8.550 116,545 +0.20(+2.40%)
Sep 11, 2024 8.170 8.430 8.130 8.350 126,706 +0.16(+1.95%)
Sep 10, 2024 7.990 8.240 7.920 8.190 116,453 +0.10(+1.24%)
Sep 09, 2024 8.120 8.270 7.990 8.090 155,717 +0.02(+0.25%)
Sep 06, 2024 8.180 8.190 7.950 8.070 74,920 +0.02(+0.25%)
Sep 05, 2024 8.100 8.300 8.020 8.050 96,505 -0.01(-0.12%)
Sep 04, 2024 8.000 8.170 7.970 8.060 112,459 +0.06(+0.75%)
Sep 03, 2024 8.310 8.420 7.940 8.000 111,250 -0.37(-4.42%)
Aug 30, 2024 8.370 0 +0.06(+0.72%)
Aug 29, 2024 8.360 8.460 8.280 8.310 88,255 -0.09(-1.07%)
Aug 28, 2024 8.380 8.480 8.280 8.400 87,890 -0.03(-0.36%)
Aug 27, 2024 8.590 8.630 8.400 8.430 94,246 -0.22(-2.54%)
Aug 26, 2024 8.680 8.800 8.600 8.650 98,115 +0.02(+0.23%)
Aug 23, 2024 8.440 8.810 8.410 8.630 145,175 +0.22(+2.62%)
Aug 22, 2024 8.490 8.610 8.350 8.410 117,333 -0.09(-1.06%)
Aug 21, 2024 8.390 8.530 8.380 8.500 87,973 +0.17(+2.04%)
Aug 20, 2024 8.450 8.530 8.300 8.330 185,396 -0.11(-1.30%)
Aug 19, 2024 8.060 8.460 8.050 8.440 249,117 +0.37(+4.58%)
Aug 16, 2024 8.060 8.110 7.950 8.070 111,508 +0.02(+0.25%)
Aug 15, 2024 8.040 8.250 7.990 8.050 140,919 +0.08(+1.00%)
Aug 14, 2024 7.900 8.050 7.840 7.970 61,061 +0.07(+0.89%)
Aug 13, 2024 8.100 8.100 7.880 7.900 95,306 -0.15(-1.86%)
Aug 12, 2024 7.750 8.180 7.740 8.050 199,817 +0.34(+4.41%)
Aug 09, 2024 7.560 8.340 7.560 7.710 543,947 -1.07(-12.19%)
Aug 08, 2024 8.610 8.870 8.600 8.780 76,870 +0.18(+2.09%)
Aug 07, 2024 8.640 8.760 8.540 8.600 96,756 -0.03(-0.35%)
Aug 06, 2024 8.640 8.850 8.500 8.630 92,448 -0.19(-2.15%)
Aug 02, 2024 8.820 0 -0.42(-4.55%)
Aug 01, 2024 9.350 9.500 9.180 9.240 127,089 -0.16(-1.70%)
Jul 31, 2024 9.360 9.630 9.340 9.400 375,081 +0.08(+0.86%)
Jul 30, 2024 9.220 9.470 9.210 9.320 417,821 +0.13(+1.41%)
Jul 29, 2024 9.140 9.280 9.130 9.190 157,098 +0.06(+0.66%)
Jul 26, 2024 9.040 9.170 9.040 9.130 179,690 +0.17(+1.90%)
Jul 25, 2024 8.960 9.080 8.890 8.960 43,620 +0.00(+0.00%)
Jul 24, 2024 9.160 9.270 8.930 8.960 54,783 -0.22(-2.40%)
Jul 23, 2024 9.270 9.430 9.150 9.180 137,536 -0.13(-1.40%)
Jul 22, 2024 9.190 9.350 9.190 9.310 72,177 +0.18(+1.97%)
Jul 19, 2024 9.130 9.270 9.100 9.130 145,899 +0.00(+0.00%)
Jul 18, 2024 9.050 9.150 9.000 9.130 218,600 +0.08(+0.88%)
Jul 17, 2024 9.020 9.170 9.020 9.050 65,253 -0.01(-0.11%)
Jul 16, 2024 9.160 9.270 9.060 9.060 107,873 -0.07(-0.77%)
Jul 15, 2024 9.000 9.170 8.940 9.130 188,224 +0.22(+2.47%)
Jul 12, 2024 8.850 8.980 8.850 8.910 84,150 +0.10(+1.14%)
Jul 11, 2024 8.810 8.930 8.770 8.810 75,274 +0.09(+1.03%)
Jul 10, 2024 8.750 8.920 8.650 8.720 116,761 +0.01(+0.11%)
Jul 09, 2024 8.800 8.830 8.670 8.710 110,528 -0.06(-0.68%)
Jul 08, 2024 8.790 8.900 8.770 8.770 82,498 -0.03(-0.34%)
Jul 05, 2024 8.900 9.000 8.780 8.800 73,599 -0.04(-0.45%)
Jul 04, 2024 9.040 9.050 8.840 8.840 22,213 -0.02(-0.23%)
Jul 03, 2024 8.710 9.080 8.710 8.860 99,112 +0.22(+2.55%)
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.