• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On CF.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Canaccord Genuity Group Inc. (CF.TO)

    -Toronto
    7.65 Up 0.28(3.80%) Dec 24, 12:59PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 26, 200621.8521.8521.0521.6565,30017.11
    May 25, 200621.9922.0021.5021.8528,90017.27
    May 24, 200621.7521.9521.0521.6560,00017.11
    May 24, 20060.08 Dividend
    May 23, 200622.7023.7322.2522.25110,50017.52
    May 19, 200620.2522.7520.2521.50282,40016.93
    May 18, 200622.9322.9320.6020.70124,90016.30
    May 17, 200624.1024.8022.0522.50102,20017.72
    May 16, 200624.0925.0024.0024.25117,40019.10
    May 15, 200625.9525.9524.2624.6872,70019.44
    May 12, 200626.5026.6524.2525.5044,20020.08
    May 11, 200626.5026.9326.4526.7556,50021.07
    May 10, 200626.3227.5026.2426.45121,20020.83
    May 9, 200625.4026.3225.3926.3296,20020.73
    May 8, 200625.0025.4024.7525.4047,90020.00
    May 5, 200624.9525.7424.2525.0042,50019.69
    May 4, 200623.8324.1023.5024.1038,70018.98
    May 3, 200623.7723.8523.1223.2525,00018.31
    May 2, 200623.4023.6023.1523.5949,20018.58
    May 1, 200622.7023.4522.6423.0024,90018.11
    Apr 28, 200622.5022.7022.1122.7014,70017.88
    Apr 27, 200622.0022.7522.0022.5027,60017.72
    Apr 26, 200622.3022.3621.7622.2534,40017.52
    Apr 25, 200622.9822.9822.1422.5027,90017.72
    Apr 24, 200622.7023.4422.7022.8028,10017.96
    Apr 21, 200623.4023.4022.6622.7974,50017.95
    Apr 20, 200623.3123.4923.3123.40121,00018.43
    Apr 19, 200623.4923.4923.1523.4973,20018.50
    Apr 18, 200623.5023.5022.7623.4967,40018.50
    Apr 17, 200622.6623.9922.6523.3429,60018.38
    Apr 13, 200622.4022.7022.3022.6282,50017.82
    Apr 12, 200622.5022.5022.1022.40157,60017.64
    Apr 11, 200622.0022.3922.0022.10297,20017.41
    Apr 10, 200621.7522.5021.7422.20126,20017.48
    Apr 7, 200621.0121.7521.0121.7525,40017.13
    Apr 6, 200621.2021.3021.0921.2025,20016.70
    Apr 5, 200620.8021.0020.5520.8427,40016.41
    Apr 4, 200620.9920.9920.5320.8011,90016.38
    Apr 3, 200620.5521.0020.5521.0075,50016.54
    Mar 31, 200620.5520.9820.5020.8055,60016.38
    Mar 30, 200620.4520.8320.4520.60171,60016.22
    Mar 29, 200620.0021.2520.0021.00164,00016.54
    Mar 28, 200619.7520.1319.7520.13137,00015.85
    Mar 27, 200619.8519.9519.5919.8068,10015.59
    Mar 24, 200618.7620.1118.7619.66206,00015.48
    Mar 23, 200618.4318.9518.2018.7658,90014.78
    Mar 22, 200618.3618.7018.3518.50121,70014.57
    Mar 21, 200618.3518.5018.3518.35107,60014.45
    Mar 20, 200618.9518.9518.3218.4854,90014.55
    Mar 17, 200618.3018.5018.3018.3512,60014.45
    Mar 16, 200618.5018.5018.1418.1597,80014.29
    Mar 15, 200618.3518.3517.8518.1586,00014.29
    Mar 14, 200618.3418.4218.0918.2936,10014.40
    Mar 13, 200618.5018.9718.2718.3476,30014.44
    Mar 10, 200618.7518.9518.4018.8519,50014.85
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in CAD.