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

Canaccord Genuity Group Inc (TSX: CF )

8.970 -0.170 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2023 9.550 9.580 9.420 9.550 243,083 -0.01(-0.10%)
May 30, 2023 9.700 9.770 9.530 9.560 145,804 -0.10(-1.04%)
May 29, 2023 9.630 9.700 9.550 9.660 34,076 +0.03(+0.31%)
May 26, 2023 9.650 9.720 9.480 9.630 94,852 +0.00(+0.00%)
May 25, 2023 9.520 9.770 9.520 9.630 185,720 +0.12(+1.26%)
May 24, 2023 9.730 9.730 9.370 9.510 164,666 -0.22(-2.26%)
May 23, 2023 9.580 9.790 9.420 9.730 327,374 +0.17(+1.78%)
May 19, 2023 9.560 0 +0.07(+0.74%)
May 18, 2023 9.330 9.540 9.330 9.490 239,681 +0.02(+0.21%)
May 17, 2023 9.240 9.530 9.240 9.470 309,460 +0.25(+2.71%)
May 16, 2023 9.390 9.400 9.210 9.220 376,759 -0.24(-2.54%)
May 15, 2023 9.440 9.510 9.340 9.460 191,661 +0.04(+0.42%)
May 12, 2023 9.330 9.420 9.210 9.420 389,269 +0.10(+1.07%)
May 11, 2023 9.000 9.370 9.000 9.320 716,947 +0.47(+5.31%)
May 10, 2023 8.910 9.030 8.700 8.850 644,721 -0.16(-1.78%)
May 09, 2023 9.000 9.100 8.790 9.010 1,009,123 -0.04(-0.44%)
May 08, 2023 10.43 10.43 8.900 9.050 1,695,062 -1.38(-13.23%)
May 05, 2023 10.48 10.52 10.25 10.43 370,994 +0.16(+1.56%)
May 04, 2023 10.27 10.42 10.17 10.27 361,377 -0.13(-1.25%)
May 03, 2023 10.65 10.76 10.38 10.40 798,628 -0.23(-2.16%)
May 02, 2023 10.74 10.76 10.63 10.63 251,064 -0.14(-1.30%)
May 01, 2023 10.84 10.85 10.75 10.77 279,764 -0.04(-0.37%)
Apr 28, 2023 10.68 10.85 10.67 10.81 197,091 +0.11(+1.03%)
Apr 27, 2023 10.77 10.77 10.60 10.70 525,250 +0.02(+0.19%)
Apr 26, 2023 10.68 10.73 10.65 10.68 96,620 -0.01(-0.09%)
Apr 25, 2023 10.75 10.79 10.65 10.69 97,320 -0.11(-1.02%)
Apr 24, 2023 10.67 10.84 10.65 10.80 287,262 +0.13(+1.22%)
Apr 21, 2023 10.91 10.91 10.67 10.67 412,677 -0.22(-2.02%)
Apr 20, 2023 10.76 10.90 10.76 10.89 201,034 +0.13(+1.21%)
Apr 19, 2023 10.79 10.81 10.76 10.76 132,571 -0.04(-0.37%)
Apr 18, 2023 10.82 10.84 10.75 10.80 71,879 +0.03(+0.28%)
Apr 17, 2023 10.79 10.85 10.74 10.77 250,180 -0.03(-0.28%)
Apr 14, 2023 10.80 11.03 10.70 10.80 189,350 +0.00(+0.00%)
Apr 13, 2023 10.91 10.92 10.79 10.80 448,454 -0.09(-0.83%)
Apr 12, 2023 10.96 11.03 10.86 10.89 64,460 -0.07(-0.64%)
Apr 11, 2023 10.96 11.12 10.90 10.96 130,106 +0.04(+0.37%)
Apr 10, 2023 10.75 10.92 10.72 10.92 55,155 +0.18(+1.68%)
Apr 06, 2023 10.74 0 +0.04(+0.37%)
Apr 05, 2023 10.73 10.80 10.60 10.70 465,463 -0.04(-0.37%)
Apr 04, 2023 10.81 10.81 10.70 10.74 132,738 -0.09(-0.83%)
Apr 03, 2023 10.99 11.00 10.76 10.83 331,512 -0.12(-1.10%)
Mar 31, 2023 10.84 11.05 10.84 10.95 486,557 +0.14(+1.30%)
Mar 30, 2023 10.80 10.90 10.70 10.81 361,565 +0.06(+0.56%)
Mar 29, 2023 10.76 10.80 10.67 10.75 267,572 -0.03(-0.28%)
Mar 28, 2023 10.74 10.82 10.66 10.78 777,094 +0.04(+0.37%)
Mar 27, 2023 10.78 10.81 10.65 10.74 413,436 -0.03(-0.28%)
Mar 24, 2023 10.55 10.85 10.52 10.77 162,417 +0.17(+1.60%)
Mar 23, 2023 10.70 10.85 10.56 10.60 199,907 -0.12(-1.12%)
Mar 22, 2023 10.79 10.79 10.70 10.72 363,739 -0.07(-0.65%)
Mar 21, 2023 10.67 10.88 10.67 10.79 146,829 +0.14(+1.31%)
Mar 20, 2023 10.56 10.70 10.56 10.65 90,246 +0.10(+0.95%)
Mar 17, 2023 10.53 10.71 10.52 10.55 703,328 -0.18(-1.68%)
Mar 16, 2023 10.38 10.83 10.35 10.73 298,895 +0.23(+2.19%)
Mar 15, 2023 10.50 10.73 10.36 10.50 285,433 -0.25(-2.33%)
Mar 14, 2023 10.69 10.96 10.69 10.75 386,380 +0.03(+0.28%)
Mar 13, 2023 10.75 10.75 10.35 10.72 927,914 -0.26(-2.37%)
Mar 10, 2023 11.22 11.22 10.96 10.98 493,554 -0.26(-2.31%)
Mar 09, 2023 11.25 11.34 11.23 11.24 386,348 -0.04(-0.35%)
Mar 08, 2023 11.27 11.31 11.24 11.28 234,640 -0.01(-0.09%)
Mar 07, 2023 11.27 11.31 11.17 11.29 284,151 -0.01(-0.09%)
Mar 06, 2023 11.32 11.36 11.27 11.30 225,572 -0.02(-0.18%)
Mar 03, 2023 11.50 11.54 11.28 11.32 283,876 -0.15(-1.31%)
Mar 02, 2023 11.49 11.55 11.47 11.47 212,115 -0.09(-0.78%)
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.