Canaccord Genuity Grp Inc (CF)

11.85
+0.17 (1.46%)
TSX · Last Trade: Apr 30th, 10:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Canaccord Genuity Grp Inc (CF)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202611.6911.9411.6511.8579,34111.85
4/29/202611.7411.8711.6011.68158,66211.68
4/28/202611.9812.3811.7311.8266,25011.82
4/27/202612.1912.3711.9912.0149,95112.01
4/24/202612.1612.2612.0712.1566,10112.15
4/23/202612.5712.7912.2412.28116,12912.28
4/22/202612.9012.9512.6012.65107,61312.65
4/21/202612.8112.9012.6012.70108,46812.70
4/20/202612.7612.9412.3812.80135,10812.80
4/17/202612.4012.9612.4012.92107,39312.92
4/16/202612.3812.6112.3212.4274,58812.42
4/15/202612.2112.4112.1512.38113,75312.38
4/14/202612.2512.4612.1812.28167,04912.28
4/13/202611.9512.2211.8112.19244,52012.19
4/10/202612.1412.2011.8411.9782,01411.97
4/09/202612.0312.1911.9912.1378,18512.13
4/08/202611.8412.1611.8412.06127,31412.06
4/07/202611.7511.9211.5311.62122,85311.62
4/06/202611.8211.8211.6811.75205,85511.75
4/02/202611.930.0011.9311.75011.75
4/01/202612.3712.7011.9011.93321,34811.93
3/31/202611.6111.9911.6111.91270,71311.91
3/30/202611.4611.7511.4311.55179,03311.55
3/27/202611.2911.5111.2811.46147,20611.46
3/26/202611.3611.5111.3111.42142,40811.42
3/25/202611.4211.7811.4211.47146,66111.47
3/24/202611.4411.4411.2711.36124,16811.36
3/23/202611.3511.6511.2011.45232,32711.45
3/20/202611.5411.6011.2011.26227,86511.26
3/19/202611.6611.6611.1511.52438,43011.52
3/18/202612.0612.0811.6911.77227,19311.77
3/17/202612.0012.4412.0012.06256,91112.06
3/16/202612.0312.0311.7411.96137,15811.96
3/13/202612.2312.4611.8811.89368,66011.89
3/12/202612.3612.4812.0912.10210,56912.10
3/11/202612.4112.5012.3812.48138,90112.48
3/10/202612.4112.5012.1512.46205,09612.46
3/09/202612.7912.7912.2412.39192,37912.39
3/06/202612.8612.9412.5812.79215,48212.79
3/05/202613.2113.2912.9013.00181,69713.00
3/04/202613.0013.4012.8613.23319,33113.23
3/03/202613.0513.1812.7813.08385,82913.08
3/02/202613.2313.3712.9913.10291,55313.10
2/27/202613.5813.5813.2313.39212,26613.39
2/26/202613.2013.6513.0713.61333,35713.61
2/25/202613.1313.2413.0213.05185,97113.05
2/24/202613.4313.4313.0413.12195,33613.12
2/23/202613.2913.3313.0413.26190,36913.26
2/20/202613.2713.4313.0713.25254,63113.25
2/19/202613.1813.2812.9013.27232,31613.27
2/18/202613.3613.8213.1413.17573,28513.17
2/17/202612.4413.2812.2213.281,124,31013.28
2/13/202612.070.0012.0712.05012.05
2/12/202612.1712.2111.9812.07114,27712.07
2/11/202612.4112.4112.0212.0383,14712.03
2/10/202612.3712.6112.2512.30124,70312.30
2/09/202612.1412.6012.1412.40113,03312.40
2/06/202612.2012.3412.1212.13134,46112.13
2/05/202612.0312.2011.9112.11129,75812.11
2/04/202611.8412.2011.7812.10102,31612.10
2/03/202612.0012.0111.6011.76172,09211.76
2/02/202611.7512.0611.7511.90162,74111.90