Toronto - Free Realtime Quote • CAD
Canaccord Genuity Group Inc. (CF.TO)
As of 12:22 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 8.63 | 8.72 | 8.63 | 8.68 | 8.68 | 13,608 |
| Apr 24, 2024 | 8.85 | 8.98 | 8.69 | 8.70 | 8.70 | 61,200 |
| Apr 23, 2024 | 8.77 | 8.99 | 8.67 | 8.97 | 8.97 | 67,400 |
| Apr 22, 2024 | 8.91 | 8.95 | 8.71 | 8.81 | 8.81 | 43,300 |
| Apr 19, 2024 | 8.74 | 8.88 | 8.74 | 8.86 | 8.86 | 76,100 |
| Apr 18, 2024 | 8.61 | 8.81 | 8.60 | 8.80 | 8.80 | 59,900 |
| Apr 17, 2024 | 8.62 | 8.80 | 8.61 | 8.75 | 8.75 | 125,800 |
| Apr 16, 2024 | 8.61 | 8.74 | 8.55 | 8.71 | 8.71 | 65,000 |
| Apr 15, 2024 | 8.27 | 8.79 | 8.27 | 8.66 | 8.66 | 177,500 |
| Apr 12, 2024 | 8.50 | 8.63 | 8.46 | 8.55 | 8.55 | 66,200 |
| Apr 11, 2024 | 8.61 | 8.70 | 8.44 | 8.55 | 8.55 | 62,800 |
| Apr 10, 2024 | 8.51 | 8.69 | 8.51 | 8.59 | 8.59 | 51,200 |
| Apr 9, 2024 | 8.51 | 8.88 | 8.51 | 8.71 | 8.71 | 98,600 |
| Apr 8, 2024 | 8.47 | 8.84 | 8.47 | 8.63 | 8.63 | 64,600 |
| Apr 5, 2024 | 8.20 | 8.55 | 8.20 | 8.42 | 8.42 | 98,800 |
| Apr 4, 2024 | 8.68 | 8.83 | 8.45 | 8.47 | 8.47 | 62,800 |
| Apr 3, 2024 | 8.47 | 8.73 | 8.40 | 8.71 | 8.71 | 62,500 |
| Apr 2, 2024 | 8.93 | 8.93 | 8.50 | 8.50 | 8.50 | 58,000 |
| Apr 1, 2024 | 8.90 | 8.98 | 8.81 | 8.91 | 8.91 | 58,300 |
| Mar 28, 2024 | 8.58 | 8.91 | 8.58 | 8.90 | 8.90 | 191,000 |
| Mar 27, 2024 | 8.59 | 8.83 | 8.59 | 8.75 | 8.75 | 63,200 |
| Mar 26, 2024 | 8.66 | 8.81 | 8.58 | 8.58 | 8.58 | 63,200 |
| Mar 25, 2024 | 8.42 | 8.80 | 8.42 | 8.69 | 8.69 | 106,000 |
| Mar 22, 2024 | 8.46 | 8.56 | 8.38 | 8.42 | 8.42 | 71,300 |
| Mar 21, 2024 | 8.51 | 8.65 | 8.47 | 8.51 | 8.51 | 74,400 |
| Mar 20, 2024 | 8.28 | 8.60 | 8.28 | 8.59 | 8.59 | 80,800 |
| Mar 19, 2024 | 8.30 | 8.35 | 8.14 | 8.26 | 8.26 | 607,300 |
| Mar 18, 2024 | 8.37 | 8.46 | 8.24 | 8.35 | 8.35 | 99,000 |
| Mar 15, 2024 | 8.00 | 8.39 | 8.00 | 8.35 | 8.35 | 177,200 |
| Mar 14, 2024 | 8.10 | 8.19 | 8.00 | 8.09 | 8.09 | 110,600 |
| Mar 13, 2024 | 8.29 | 8.30 | 8.10 | 8.16 | 8.16 | 98,500 |
| Mar 12, 2024 | 8.09 | 8.16 | 7.97 | 8.16 | 8.16 | 180,700 |
| Mar 11, 2024 | 8.20 | 8.20 | 7.93 | 7.95 | 7.95 | 241,000 |
| Mar 8, 2024 | 7.82 | 8.09 | 7.82 | 8.06 | 8.06 | 167,700 |
| Mar 7, 2024 | 7.97 | 8.10 | 7.77 | 7.81 | 7.81 | 90,100 |
| Mar 6, 2024 | 8.11 | 8.17 | 7.93 | 8.04 | 8.04 | 244,700 |
| Mar 5, 2024 | 7.97 | 8.14 | 7.97 | 8.05 | 8.05 | 98,800 |
| Mar 4, 2024 | 8.27 | 8.30 | 8.00 | 8.13 | 8.13 | 72,400 |
| Mar 1, 2024 | 8.06 | 8.22 | 8.06 | 8.20 | 8.20 | 68,700 |
| Feb 29, 2024 | 0.09 Dividend | |||||
| Feb 29, 2024 | 7.96 | 8.10 | 7.85 | 8.05 | 8.05 | 124,600 |
| Feb 28, 2024 | 7.94 | 8.06 | 7.89 | 7.92 | 7.84 | 24,400 |
| Feb 27, 2024 | 7.90 | 8.05 | 7.90 | 8.02 | 7.93 | 29,500 |
| Feb 26, 2024 | 7.90 | 8.02 | 7.87 | 7.87 | 7.79 | 43,300 |
| Feb 23, 2024 | 8.17 | 8.17 | 7.90 | 7.95 | 7.86 | 90,900 |
| Feb 22, 2024 | 8.17 | 8.27 | 8.12 | 8.17 | 8.08 | 75,400 |
| Feb 21, 2024 | 8.64 | 8.64 | 8.10 | 8.10 | 8.01 | 106,500 |
| Feb 20, 2024 | 8.50 | 8.72 | 8.50 | 8.63 | 8.54 | 99,400 |
| Feb 16, 2024 | 8.51 | 8.73 | 8.51 | 8.67 | 8.58 | 149,800 |
| Feb 15, 2024 | 8.50 | 8.67 | 8.37 | 8.66 | 8.57 | 179,700 |
| Feb 14, 2024 | 8.35 | 8.55 | 8.27 | 8.46 | 8.37 | 258,500 |
| Feb 13, 2024 | 8.40 | 8.56 | 8.22 | 8.25 | 8.16 | 215,300 |
| Feb 12, 2024 | 8.14 | 8.74 | 8.13 | 8.60 | 8.51 | 407,500 |
| Feb 9, 2024 | 7.96 | 8.48 | 7.84 | 8.09 | 8.00 | 982,100 |
| Feb 8, 2024 | 7.55 | 7.84 | 7.24 | 7.53 | 7.45 | 200,800 |
| Feb 7, 2024 | 7.25 | 7.26 | 7.06 | 7.21 | 7.13 | 110,900 |
| Feb 6, 2024 | 7.17 | 7.46 | 7.13 | 7.21 | 7.13 | 121,500 |
| Feb 5, 2024 | 7.34 | 7.34 | 7.15 | 7.18 | 7.10 | 123,600 |
| Feb 2, 2024 | 7.43 | 7.46 | 7.26 | 7.33 | 7.25 | 103,300 |
| Feb 1, 2024 | 7.40 | 7.50 | 7.40 | 7.48 | 7.40 | 151,600 |
| Jan 31, 2024 | 7.67 | 7.81 | 7.39 | 7.39 | 7.31 | 977,600 |
| Jan 30, 2024 | 7.75 | 7.81 | 7.68 | 7.72 | 7.64 | 84,300 |
| Jan 29, 2024 | 7.59 | 7.72 | 7.53 | 7.70 | 7.62 | 75,000 |
| Jan 26, 2024 | 7.71 | 7.78 | 7.67 | 7.70 | 7.62 | 121,000 |
| Jan 25, 2024 | 7.58 | 7.75 | 7.58 | 7.71 | 7.63 | 106,900 |
| Jan 24, 2024 | 7.79 | 7.90 | 7.55 | 7.57 | 7.49 | 67,300 |
| Jan 23, 2024 | 7.71 | 7.94 | 7.69 | 7.74 | 7.66 | 176,700 |
| Jan 22, 2024 | 7.64 | 7.67 | 7.56 | 7.66 | 7.58 | 92,200 |
| Jan 19, 2024 | 7.53 | 7.64 | 7.44 | 7.57 | 7.49 | 132,700 |
| Jan 18, 2024 | 7.50 | 7.65 | 7.48 | 7.50 | 7.42 | 73,100 |
| Jan 17, 2024 | 7.47 | 7.54 | 7.37 | 7.47 | 7.39 | 81,900 |
| Jan 16, 2024 | 7.50 | 7.66 | 7.47 | 7.53 | 7.45 | 135,400 |
| Jan 15, 2024 | 7.29 | 7.60 | 7.27 | 7.58 | 7.50 | 81,300 |
| Jan 12, 2024 | 7.45 | 7.52 | 7.36 | 7.37 | 7.29 | 48,900 |
| Jan 11, 2024 | 7.61 | 7.64 | 7.37 | 7.41 | 7.33 | 129,300 |
| Jan 10, 2024 | 7.62 | 7.62 | 7.53 | 7.55 | 7.47 | 64,500 |
| Jan 9, 2024 | 7.38 | 7.58 | 7.35 | 7.57 | 7.49 | 123,500 |
| Jan 8, 2024 | 7.47 | 7.50 | 7.40 | 7.42 | 7.34 | 150,400 |
| Jan 5, 2024 | 7.43 | 7.60 | 7.30 | 7.50 | 7.42 | 58,600 |
| Jan 4, 2024 | 7.53 | 7.74 | 7.48 | 7.49 | 7.41 | 176,000 |
| Jan 3, 2024 | 7.28 | 7.51 | 7.25 | 7.49 | 7.41 | 126,800 |
| Jan 2, 2024 | 7.55 | 7.65 | 7.38 | 7.41 | 7.33 | 174,600 |
| Dec 29, 2023 | 7.66 | 7.66 | 7.49 | 7.60 | 7.52 | 124,800 |
| Dec 28, 2023 | 7.68 | 7.75 | 7.61 | 7.65 | 7.57 | 114,100 |
| Dec 27, 2023 | 7.51 | 7.81 | 7.51 | 7.68 | 7.60 | 109,300 |
| Dec 22, 2023 | 7.55 | 7.61 | 7.47 | 7.58 | 7.50 | 87,700 |
| Dec 21, 2023 | 7.40 | 7.62 | 7.40 | 7.54 | 7.46 | 104,000 |
| Dec 20, 2023 | 7.33 | 7.42 | 7.31 | 7.35 | 7.27 | 135,400 |
| Dec 19, 2023 | 7.26 | 7.40 | 7.26 | 7.35 | 7.27 | 59,100 |
| Dec 18, 2023 | 7.31 | 7.52 | 7.31 | 7.31 | 7.23 | 110,500 |
| Dec 15, 2023 | 7.19 | 7.47 | 7.19 | 7.32 | 7.24 | 458,900 |
| Dec 14, 2023 | 7.11 | 7.33 | 7.11 | 7.16 | 7.08 | 136,200 |
| Dec 13, 2023 | 6.86 | 7.18 | 6.82 | 7.13 | 7.05 | 265,100 |
| Dec 12, 2023 | 6.79 | 6.92 | 6.78 | 6.80 | 6.73 | 121,500 |
| Dec 11, 2023 | 7.01 | 7.03 | 6.88 | 6.92 | 6.85 | 103,500 |
| Dec 8, 2023 | 6.98 | 7.15 | 6.95 | 7.04 | 6.96 | 60,500 |
| Dec 7, 2023 | 6.84 | 7.07 | 6.84 | 7.01 | 6.93 | 135,400 |
| Dec 6, 2023 | 6.98 | 7.13 | 6.94 | 6.95 | 6.88 | 113,700 |
| Dec 5, 2023 | 6.83 | 6.99 | 6.81 | 6.97 | 6.90 | 85,900 |
| Dec 4, 2023 | 6.78 | 6.94 | 6.78 | 6.85 | 6.78 | 101,400 |
| Dec 1, 2023 | 6.53 | 6.89 | 6.53 | 6.81 | 6.74 | 111,500 |
| Nov 30, 2023 | 0.09 Dividend | |||||
| Nov 30, 2023 | 6.82 | 6.82 | 6.55 | 6.61 | 6.54 | 124,500 |
| Nov 29, 2023 | 6.84 | 6.89 | 6.80 | 6.82 | 6.66 | 73,700 |
| Nov 28, 2023 | 6.90 | 6.90 | 6.83 | 6.89 | 6.73 | 72,100 |
| Nov 27, 2023 | 6.94 | 7.04 | 6.86 | 6.88 | 6.72 | 60,800 |
| Nov 24, 2023 | 6.99 | 7.10 | 6.97 | 6.99 | 6.83 | 80,300 |
| Nov 23, 2023 | 6.79 | 6.99 | 6.78 | 6.93 | 6.77 | 48,300 |
| Nov 22, 2023 | 6.94 | 7.05 | 6.83 | 6.87 | 6.71 | 95,700 |
| Nov 21, 2023 | 6.99 | 7.09 | 6.85 | 6.91 | 6.75 | 81,400 |
| Nov 20, 2023 | 6.86 | 7.19 | 6.86 | 7.00 | 6.84 | 84,700 |
| Nov 17, 2023 | 6.86 | 7.20 | 6.85 | 7.02 | 6.86 | 130,900 |
| Nov 16, 2023 | 7.34 | 7.34 | 6.50 | 6.98 | 6.82 | 519,300 |
| Nov 15, 2023 | 7.36 | 7.83 | 7.36 | 7.43 | 7.26 | 208,400 |
| Nov 14, 2023 | 7.31 | 7.50 | 7.31 | 7.48 | 7.31 | 104,000 |
| Nov 13, 2023 | 7.34 | 7.41 | 7.28 | 7.30 | 7.13 | 34,900 |
| Nov 10, 2023 | 7.32 | 7.45 | 7.32 | 7.40 | 7.23 | 37,700 |
| Nov 9, 2023 | 7.31 | 7.52 | 7.31 | 7.33 | 7.16 | 70,200 |
| Nov 8, 2023 | 7.27 | 7.42 | 7.27 | 7.30 | 7.13 | 33,600 |
| Nov 7, 2023 | 7.42 | 7.49 | 7.23 | 7.28 | 7.11 | 60,000 |
| Nov 6, 2023 | 7.46 | 7.66 | 7.46 | 7.52 | 7.35 | 75,000 |
| Nov 3, 2023 | 7.48 | 7.63 | 7.44 | 7.47 | 7.30 | 65,300 |
| Nov 2, 2023 | 7.14 | 7.54 | 7.14 | 7.39 | 7.22 | 52,000 |
| Nov 1, 2023 | 7.04 | 7.30 | 7.04 | 7.26 | 7.09 | 111,400 |
| Oct 31, 2023 | 7.13 | 7.23 | 7.10 | 7.17 | 7.00 | 71,700 |
| Oct 30, 2023 | 7.07 | 7.20 | 7.07 | 7.13 | 6.97 | 106,100 |
| Oct 27, 2023 | 6.98 | 7.10 | 6.94 | 7.04 | 6.88 | 74,500 |
| Oct 26, 2023 | 6.83 | 7.12 | 6.75 | 6.91 | 6.75 | 156,300 |
| Oct 25, 2023 | 6.98 | 7.01 | 6.73 | 6.80 | 6.64 | 106,600 |
| Oct 24, 2023 | 7.06 | 7.16 | 7.02 | 7.03 | 6.87 | 67,800 |
| Oct 23, 2023 | 7.08 | 7.10 | 6.97 | 7.01 | 6.85 | 73,200 |
| Oct 20, 2023 | 7.12 | 7.22 | 7.10 | 7.13 | 6.97 | 65,900 |
| Oct 19, 2023 | 7.30 | 7.35 | 7.15 | 7.15 | 6.99 | 92,000 |
| Oct 18, 2023 | 7.51 | 7.56 | 7.32 | 7.32 | 7.15 | 83,500 |
| Oct 17, 2023 | 7.45 | 7.76 | 7.45 | 7.62 | 7.44 | 106,700 |
| Oct 16, 2023 | 7.61 | 7.62 | 7.44 | 7.47 | 7.30 | 142,500 |
| Oct 13, 2023 | 7.76 | 7.76 | 7.50 | 7.53 | 7.36 | 143,600 |
| Oct 12, 2023 | 7.76 | 7.83 | 7.57 | 7.60 | 7.42 | 131,300 |
| Oct 11, 2023 | 7.98 | 7.99 | 7.74 | 7.78 | 7.60 | 74,500 |
| Oct 10, 2023 | 7.88 | 7.95 | 7.85 | 7.90 | 7.72 | 82,700 |
| Oct 6, 2023 | 7.83 | 7.86 | 7.76 | 7.83 | 7.65 | 28,100 |
| Oct 5, 2023 | 7.79 | 7.96 | 7.79 | 7.84 | 7.66 | 47,100 |
| Oct 4, 2023 | 7.75 | 7.93 | 7.74 | 7.84 | 7.66 | 67,700 |
| Oct 3, 2023 | 7.90 | 7.98 | 7.65 | 7.69 | 7.51 | 188,500 |
| Oct 2, 2023 | 8.01 | 8.02 | 7.83 | 7.92 | 7.74 | 87,700 |
| Sep 29, 2023 | 8.10 | 8.17 | 8.05 | 8.06 | 7.87 | 92,000 |
| Sep 28, 2023 | 8.03 | 8.14 | 7.97 | 8.04 | 7.85 | 61,000 |
| Sep 27, 2023 | 8.03 | 8.24 | 8.01 | 8.02 | 7.84 | 115,500 |
| Sep 26, 2023 | 8.05 | 8.13 | 7.97 | 8.00 | 7.82 | 118,900 |
| Sep 25, 2023 | 8.06 | 8.24 | 8.06 | 8.10 | 7.91 | 99,000 |
| Sep 22, 2023 | 8.06 | 8.36 | 8.01 | 8.17 | 7.98 | 93,400 |
| Sep 21, 2023 | 8.30 | 8.42 | 8.00 | 8.04 | 7.85 | 141,800 |
| Sep 20, 2023 | 8.41 | 8.59 | 8.36 | 8.39 | 8.20 | 81,300 |
| Sep 19, 2023 | 8.47 | 8.70 | 8.41 | 8.45 | 8.26 | 88,700 |
| Sep 18, 2023 | 8.53 | 8.68 | 8.42 | 8.45 | 8.26 | 115,400 |
| Sep 15, 2023 | 8.42 | 8.70 | 8.42 | 8.59 | 8.39 | 223,000 |
| Sep 14, 2023 | 8.38 | 8.53 | 8.33 | 8.42 | 8.23 | 52,400 |
| Sep 13, 2023 | 8.48 | 8.55 | 8.26 | 8.28 | 8.09 | 81,100 |
| Sep 12, 2023 | 8.36 | 8.74 | 8.36 | 8.49 | 8.29 | 111,700 |
| Sep 11, 2023 | 8.12 | 8.34 | 8.05 | 8.30 | 8.11 | 79,300 |
| Sep 8, 2023 | 8.05 | 8.17 | 8.05 | 8.09 | 7.90 | 61,400 |
| Sep 7, 2023 | 8.05 | 8.09 | 7.99 | 8.06 | 7.87 | 165,400 |
| Sep 6, 2023 | 8.09 | 8.20 | 8.04 | 8.04 | 7.85 | 89,300 |
| Sep 5, 2023 | 8.37 | 8.47 | 8.07 | 8.08 | 7.89 | 114,500 |
| Sep 1, 2023 | 8.54 | 8.57 | 8.37 | 8.37 | 8.18 | 88,400 |
| Aug 31, 2023 | 0.09 Dividend | |||||
| Aug 31, 2023 | 8.50 | 8.65 | 8.50 | 8.51 | 8.31 | 199,600 |
| Aug 30, 2023 | 8.53 | 8.66 | 8.50 | 8.50 | 8.22 | 60,300 |
| Aug 29, 2023 | 8.64 | 8.72 | 8.54 | 8.55 | 8.27 | 130,000 |
| Aug 28, 2023 | 8.56 | 8.66 | 8.56 | 8.57 | 8.29 | 53,500 |
| Aug 25, 2023 | 8.56 | 8.62 | 8.50 | 8.61 | 8.33 | 125,600 |
| Aug 24, 2023 | 8.54 | 8.67 | 8.50 | 8.56 | 8.28 | 92,200 |
| Aug 23, 2023 | 8.53 | 8.70 | 8.51 | 8.58 | 8.30 | 96,300 |
| Aug 22, 2023 | 8.50 | 8.71 | 8.50 | 8.57 | 8.29 | 64,200 |
| Aug 21, 2023 | 8.66 | 8.79 | 8.50 | 8.50 | 8.22 | 133,000 |
| Aug 18, 2023 | 8.52 | 8.87 | 8.50 | 8.70 | 8.41 | 538,300 |
| Aug 17, 2023 | 8.50 | 8.62 | 8.41 | 8.55 | 8.27 | 105,600 |
| Aug 16, 2023 | 8.61 | 8.66 | 8.43 | 8.51 | 8.23 | 196,200 |
| Aug 15, 2023 | 8.50 | 8.69 | 8.49 | 8.63 | 8.35 | 215,200 |
| Aug 14, 2023 | 8.32 | 8.57 | 8.29 | 8.53 | 8.25 | 150,900 |
| Aug 11, 2023 | 8.25 | 8.41 | 8.23 | 8.37 | 8.10 | 313,200 |
| Aug 10, 2023 | 8.10 | 8.32 | 8.07 | 8.31 | 8.04 | 394,900 |
| Aug 9, 2023 | 8.29 | 8.29 | 8.01 | 8.15 | 7.88 | 244,300 |
| Aug 8, 2023 | 8.32 | 8.37 | 8.17 | 8.19 | 7.92 | 87,200 |
| Aug 4, 2023 | 8.01 | 8.29 | 8.01 | 8.26 | 7.99 | 321,200 |
| Aug 3, 2023 | 8.17 | 8.21 | 8.07 | 8.10 | 7.83 | 121,500 |
| Aug 2, 2023 | 8.22 | 8.37 | 8.08 | 8.12 | 7.85 | 173,200 |
| Aug 1, 2023 | 8.28 | 8.35 | 8.23 | 8.32 | 8.05 | 45,600 |
| Jul 31, 2023 | 8.29 | 8.46 | 8.27 | 8.30 | 8.03 | 127,900 |
| Jul 28, 2023 | 8.34 | 8.43 | 8.17 | 8.31 | 8.04 | 134,900 |
| Jul 27, 2023 | 8.43 | 8.55 | 8.33 | 8.37 | 8.10 | 141,400 |
| Jul 26, 2023 | 8.28 | 8.47 | 8.28 | 8.44 | 8.16 | 43,400 |
| Jul 25, 2023 | 8.46 | 8.46 | 8.30 | 8.35 | 8.08 | 44,800 |
| Jul 24, 2023 | 8.52 | 8.56 | 8.41 | 8.46 | 8.18 | 60,700 |
| Jul 21, 2023 | 8.53 | 8.57 | 8.44 | 8.53 | 8.25 | 62,200 |
| Jul 20, 2023 | 8.62 | 8.62 | 8.47 | 8.50 | 8.22 | 33,300 |
| Jul 19, 2023 | 8.56 | 8.65 | 8.56 | 8.63 | 8.35 | 65,900 |
| Jul 18, 2023 | 8.37 | 8.54 | 8.36 | 8.52 | 8.24 | 157,400 |
| Jul 17, 2023 | 8.35 | 8.41 | 8.30 | 8.36 | 8.09 | 82,300 |
| Jul 14, 2023 | 8.35 | 8.40 | 8.35 | 8.40 | 8.12 | 191,200 |
| Jul 13, 2023 | 8.35 | 8.44 | 8.29 | 8.34 | 8.07 | 311,200 |
| Jul 12, 2023 | 8.24 | 8.40 | 8.22 | 8.34 | 8.07 | 136,400 |
| Jul 11, 2023 | 8.22 | 8.32 | 8.18 | 8.20 | 7.93 | 231,900 |
| Jul 10, 2023 | 8.21 | 8.25 | 8.14 | 8.18 | 7.91 | 232,100 |
| Jul 7, 2023 | 8.17 | 8.33 | 8.17 | 8.24 | 7.97 | 160,500 |
| Jul 6, 2023 | 8.17 | 8.40 | 8.13 | 8.21 | 7.94 | 339,400 |
| Jul 5, 2023 | 8.41 | 8.41 | 8.15 | 8.26 | 7.99 | 154,200 |
| Jul 4, 2023 | 8.34 | 8.55 | 8.31 | 8.45 | 8.17 | 66,700 |
| Jun 30, 2023 | 8.29 | 8.41 | 8.28 | 8.35 | 8.08 | 179,300 |
| Jun 29, 2023 | 8.10 | 8.28 | 8.03 | 8.27 | 8.00 | 147,200 |
| Jun 28, 2023 | 8.05 | 8.17 | 8.04 | 8.17 | 7.90 | 395,500 |
| Jun 27, 2023 | 8.00 | 8.11 | 7.95 | 8.09 | 7.82 | 280,300 |
| Jun 26, 2023 | 8.00 | 8.08 | 7.89 | 8.00 | 7.74 | 573,100 |
| Jun 23, 2023 | 8.00 | 8.10 | 7.78 | 7.98 | 7.72 | 628,500 |
| Jun 22, 2023 | 0.09 Dividend | |||||
| Jun 22, 2023 | 8.00 | 8.13 | 7.97 | 8.10 | 7.83 | 330,300 |
| Jun 21, 2023 | 8.10 | 8.36 | 8.10 | 8.28 | 7.93 | 699,800 |
| Jun 20, 2023 | 8.01 | 8.17 | 7.79 | 8.15 | 7.80 | 703,400 |
| Jun 19, 2023 | 8.07 | 8.07 | 7.80 | 8.01 | 7.67 | 408,400 |
| Jun 16, 2023 | 8.16 | 8.16 | 8.03 | 8.05 | 7.71 | 299,800 |
| Jun 15, 2023 | 8.00 | 8.10 | 7.83 | 8.05 | 7.71 | 1,187,800 |
| Jun 14, 2023 | 8.25 | 8.25 | 7.97 | 8.00 | 7.66 | 1,434,000 |
| Jun 13, 2023 | 8.61 | 8.72 | 8.50 | 8.55 | 8.18 | 223,500 |
| Jun 12, 2023 | 8.66 | 8.72 | 8.49 | 8.51 | 8.15 | 113,900 |
| Jun 9, 2023 | 8.91 | 9.01 | 8.65 | 8.66 | 8.29 | 538,700 |
| Jun 8, 2023 | 9.15 | 9.19 | 8.98 | 8.98 | 8.60 | 369,400 |
| Jun 7, 2023 | 9.44 | 9.44 | 9.08 | 9.13 | 8.74 | 220,200 |
| Jun 6, 2023 | 9.30 | 9.50 | 9.12 | 9.40 | 9.00 | 371,800 |
| Jun 5, 2023 | 9.05 | 9.18 | 9.00 | 9.10 | 8.71 | 189,200 |
| Jun 2, 2023 | 9.15 | 9.27 | 8.63 | 8.95 | 8.57 | 483,800 |
| Jun 1, 2023 | 9.65 | 9.65 | 9.52 | 9.60 | 9.19 | 109,000 |
| May 31, 2023 | 9.55 | 9.58 | 9.42 | 9.55 | 9.14 | 243,100 |
| May 30, 2023 | 9.70 | 9.77 | 9.53 | 9.56 | 9.15 | 145,800 |
| May 29, 2023 | 9.63 | 9.70 | 9.55 | 9.66 | 9.25 | 34,100 |
| May 26, 2023 | 9.65 | 9.72 | 9.48 | 9.63 | 9.22 | 94,900 |
| May 25, 2023 | 9.52 | 9.77 | 9.52 | 9.63 | 9.22 | 185,700 |
| May 24, 2023 | 9.73 | 9.73 | 9.37 | 9.51 | 9.10 | 164,700 |
| May 23, 2023 | 9.58 | 9.79 | 9.42 | 9.73 | 9.31 | 327,400 |
| May 19, 2023 | 9.40 | 9.69 | 9.37 | 9.56 | 9.15 | 221,800 |
| May 18, 2023 | 9.33 | 9.54 | 9.33 | 9.49 | 9.08 | 239,700 |
| May 17, 2023 | 9.24 | 9.53 | 9.24 | 9.47 | 9.07 | 309,500 |
| May 16, 2023 | 9.39 | 9.40 | 9.21 | 9.22 | 8.83 | 376,900 |
| May 15, 2023 | 9.44 | 9.51 | 9.34 | 9.46 | 9.06 | 191,700 |
| May 12, 2023 | 9.33 | 9.42 | 9.21 | 9.42 | 9.02 | 389,300 |
| May 11, 2023 | 9.00 | 9.37 | 9.00 | 9.32 | 8.92 | 716,900 |
| May 10, 2023 | 8.91 | 9.03 | 8.70 | 8.85 | 8.47 | 644,700 |
| May 9, 2023 | 9.00 | 9.10 | 8.79 | 9.01 | 8.62 | 1,009,100 |
| May 8, 2023 | 10.43 | 10.43 | 8.90 | 9.05 | 8.66 | 1,695,100 |
| May 5, 2023 | 10.48 | 10.52 | 10.25 | 10.43 | 9.98 | 371,000 |
| May 4, 2023 | 10.27 | 10.42 | 10.17 | 10.27 | 9.83 | 361,400 |
| May 3, 2023 | 10.65 | 10.76 | 10.38 | 10.40 | 9.96 | 798,600 |
| May 2, 2023 | 10.74 | 10.76 | 10.63 | 10.63 | 10.18 | 251,100 |
| May 1, 2023 | 10.84 | 10.85 | 10.75 | 10.77 | 10.31 | 279,800 |
| Apr 28, 2023 | 10.68 | 10.85 | 10.67 | 10.81 | 10.35 | 197,100 |
| Apr 27, 2023 | 10.77 | 10.77 | 10.60 | 10.70 | 10.24 | 525,300 |
| Apr 26, 2023 | 10.68 | 10.73 | 10.65 | 10.68 | 10.22 | 96,600 |
| Apr 25, 2023 | 10.75 | 10.79 | 10.65 | 10.69 | 10.23 | 97,300 |
Related Tickers
DELX.V DelphX Capital Markets Inc.
0.1100
+22.22%
HFC.V Hampton Financial Corporation
0.5100
0.00%
BKMT.V Blockmint Technologies Inc.
0.0500
0.00%
CXI.TO Currency Exchange International, Corp.
25.65
0.00%
LUXX.CN Luxxfolio Holdings Inc.
0.0150
0.00%
BTC.CN Bluesky Digital Assets Corp.
0.0200
0.00%
BTCW.V Bitcoin Well Inc.
0.1150
-8.00%
BITF.TO Bitfarms Ltd.
2.7500
-2.48%
NDA.V Neptune Digital Assets Corp.
0.3250
0.00%
HUT.TO Hut 8 Corp.
12.09
-1.79%