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

Canaccord Genuity Group Inc (TSX: CF )

9.070 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 4.420 4.470 4.390 4.400 78,182 -0.02(-0.45%)
May 30, 2017 4.440 4.480 4.420 4.420 53,517 -0.10(-2.21%)
May 29, 2017 4.630 4.630 4.450 4.520 102,821 -0.06(-1.31%)
May 26, 2017 4.450 4.610 4.450 4.580 70,245 +0.02(+0.44%)
May 25, 2017 4.500 4.560 4.450 4.560 95,998 +0.21(+4.83%)
May 24, 2017 4.290 4.470 4.230 4.350 71,737 +0.06(+1.40%)
May 23, 2017 4.220 4.290 4.200 4.290 30,212 +0.08(+1.90%)
May 19, 2017 4.220 4.350 4.165 4.210 113,728 -0.04(-1.06%)
May 18, 2017 4.310 4.350 4.200 4.255 143,072 -0.08(-1.73%)
May 17, 2017 4.360 4.400 4.280 4.330 70,755 -0.08(-1.81%)
May 16, 2017 4.480 4.520 4.390 4.410 22,455 -0.07(-1.56%)
May 15, 2017 4.510 4.560 4.410 4.480 102,447 -0.01(-0.22%)
May 12, 2017 4.510 4.600 4.480 4.490 43,849 -0.07(-1.54%)
May 11, 2017 4.600 4.630 4.500 4.560 91,798 -0.03(-0.65%)
May 10, 2017 4.500 4.610 4.400 4.590 40,499 +0.05(+1.10%)
May 09, 2017 4.590 4.630 4.520 4.540 30,841 -0.07(-1.52%)
May 08, 2017 4.600 4.690 4.550 4.610 50,956 +0.00(+0.00%)
May 05, 2017 4.630 4.670 4.600 4.610 37,254 -0.03(-0.65%)
May 04, 2017 4.760 4.770 4.630 4.640 44,639 -0.17(-3.53%)
May 03, 2017 4.870 4.870 4.750 4.810 62,938 -0.07(-1.43%)
May 02, 2017 4.920 5.010 4.860 4.880 64,014 -0.07(-1.41%)
May 01, 2017 5.090 5.090 4.910 4.950 52,664 -0.14(-2.75%)
Apr 28, 2017 5.000 5.140 4.970 5.090 150,001 +0.09(+1.80%)
Apr 27, 2017 5.180 5.180 4.940 5.000 308,606 -0.14(-2.72%)
Apr 26, 2017 5.000 5.310 5.000 5.140 665,507 +0.42(+8.90%)
Apr 25, 2017 4.740 4.760 4.690 4.720 41,953 +0.00(+0.00%)
Apr 24, 2017 4.750 4.795 4.680 4.720 227,783 -0.01(-0.21%)
Apr 21, 2017 4.830 4.850 4.730 4.730 82,478 -0.15(-3.07%)
Apr 20, 2017 4.860 4.910 4.850 4.880 41,895 -0.03(-0.61%)
Apr 19, 2017 4.820 4.945 4.810 4.910 64,597 +0.12(+2.51%)
Apr 18, 2017 4.920 4.920 4.770 4.790 111,559 -0.10(-2.04%)
Apr 17, 2017 4.940 4.990 4.840 4.890 70,683 -0.01(-0.20%)
Apr 13, 2017 4.870 5.030 4.830 4.900 147,451 +0.06(+1.24%)
Apr 12, 2017 4.820 4.870 4.800 4.840 83,538 +0.01(+0.21%)
Apr 11, 2017 4.870 4.870 4.800 4.830 41,890 -0.03(-0.62%)
Apr 10, 2017 4.800 4.890 4.800 4.860 49,505 +0.02(+0.41%)
Apr 07, 2017 4.790 4.900 4.780 4.840 149,443 +0.00(+0.00%)
Apr 06, 2017 4.780 4.960 4.780 4.840 49,065 +0.06(+1.26%)
Apr 05, 2017 4.940 4.950 4.780 4.780 109,344 -0.17(-3.43%)
Apr 04, 2017 4.890 5.040 4.850 4.950 123,307 +0.06(+1.23%)
Apr 03, 2017 5.090 5.090 4.890 4.890 96,459 -0.20(-3.93%)
Mar 31, 2017 4.960 5.120 4.930 5.090 119,079 +0.10(+2.00%)
Mar 30, 2017 5.110 5.110 4.990 4.990 160,099 -0.11(-2.16%)
Mar 29, 2017 5.050 5.110 5.030 5.100 134,719 +0.01(+0.20%)
Mar 28, 2017 5.150 5.155 5.070 5.090 32,449 -0.12(-2.30%)
Mar 27, 2017 5.110 5.230 5.050 5.210 67,342 +0.14(+2.76%)
Mar 24, 2017 5.150 5.210 5.060 5.070 41,277 -0.14(-2.69%)
Mar 23, 2017 5.240 5.250 5.050 5.210 99,264 +0.04(+0.77%)
Mar 22, 2017 5.040 5.190 4.990 5.170 174,808 -0.05(-0.96%)
Mar 21, 2017 5.260 5.310 5.130 5.220 347,290 -0.03(-0.57%)
Mar 20, 2017 5.380 5.450 5.220 5.250 153,960 -0.05(-0.94%)
Mar 17, 2017 5.300 5.420 5.110 5.300 2,259,678 +0.02(+0.38%)
Mar 16, 2017 5.380 5.420 5.200 5.280 190,994 -0.04(-0.75%)
Mar 15, 2017 5.250 5.390 5.100 5.320 156,021 +0.12(+2.31%)
Mar 14, 2017 5.320 5.430 5.140 5.200 142,695 -0.19(-3.53%)
Mar 13, 2017 5.240 5.450 5.220 5.390 117,659 +0.14(+2.67%)
Mar 10, 2017 5.500 5.500 5.150 5.250 167,638 -0.23(-4.20%)
Mar 09, 2017 5.350 5.550 5.350 5.480 141,551 +0.12(+2.24%)
Mar 08, 2017 5.350 5.410 5.350 5.360 118,880 +0.00(+0.00%)
Mar 07, 2017 5.270 5.460 5.270 5.360 206,676 -0.02(-0.37%)
Mar 06, 2017 5.280 5.450 5.220 5.380 104,161 +0.08(+1.51%)
Mar 03, 2017 5.380 5.380 5.240 5.300 347,278 -0.07(-1.30%)
Mar 02, 2017 5.650 5.660 5.340 5.370 221,189 -0.26(-4.62%)
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.