CF.TO - Canaccord Genuity Group Inc.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 4.7000 | 4.7700 | 4.6800 | 4.6900 | 4.6900 | 253,112 |
| Dec 12, 2019 | 4.8200 | 4.8600 | 4.6600 | 4.6900 | 4.6900 | 271,300 |
| Dec 11, 2019 | 4.8600 | 4.9000 | 4.7700 | 4.8000 | 4.8000 | 157,700 |
| Dec 10, 2019 | 4.9000 | 4.9000 | 4.8000 | 4.8500 | 4.8500 | 447,100 |
| Dec 09, 2019 | 4.9300 | 4.9600 | 4.8700 | 4.8800 | 4.8800 | 164,300 |
| Dec 06, 2019 | 4.8800 | 5.0900 | 4.8700 | 4.9400 | 4.9400 | 225,200 |
| Dec 05, 2019 | 4.9800 | 5.1300 | 4.8700 | 4.8700 | 4.8700 | 526,300 |
| Dec 04, 2019 | 4.9100 | 5.0000 | 4.9100 | 4.9900 | 4.9900 | 196,700 |
| Dec 03, 2019 | 4.8500 | 4.9300 | 4.8000 | 4.9200 | 4.9200 | 192,900 |
| Dec 02, 2019 | 4.9100 | 4.9900 | 4.8200 | 4.8800 | 4.8800 | 110,100 |
| Nov 29, 2019 | 4.9500 | 5.0000 | 4.8800 | 4.9000 | 4.9000 | 119,500 |
| Nov 28, 2019 | 4.9100 | 4.9700 | 4.8800 | 4.9600 | 4.9600 | 129,500 |
| Nov 28, 2019 | 0.05 Dividend | |||||
| Nov 27, 2019 | 4.9000 | 5.0500 | 4.9000 | 4.9400 | 4.8900 | 304,700 |
| Nov 26, 2019 | 4.9300 | 5.0300 | 4.9000 | 4.9900 | 4.9395 | 178,800 |
| Nov 25, 2019 | 4.9000 | 5.0000 | 4.8800 | 4.9200 | 4.8702 | 251,900 |
| Nov 22, 2019 | 4.7000 | 4.9000 | 4.6900 | 4.8700 | 4.8207 | 341,700 |
| Nov 21, 2019 | 4.6400 | 4.7200 | 4.6200 | 4.6800 | 4.6326 | 248,200 |
| Nov 20, 2019 | 4.6200 | 4.7400 | 4.6200 | 4.6500 | 4.6029 | 213,700 |
| Nov 19, 2019 | 4.7700 | 4.7900 | 4.6200 | 4.6300 | 4.5831 | 202,500 |
| Nov 18, 2019 | 4.7500 | 4.8700 | 4.7200 | 4.7600 | 4.7118 | 189,000 |
| Nov 15, 2019 | 4.8200 | 4.8400 | 4.7400 | 4.7600 | 4.7118 | 264,400 |
| Nov 14, 2019 | 4.8500 | 4.9500 | 4.7900 | 4.8100 | 4.7613 | 196,300 |
| Nov 13, 2019 | 4.9000 | 4.9800 | 4.8000 | 4.8400 | 4.7910 | 200,100 |
| Nov 12, 2019 | 4.8500 | 4.9300 | 4.8300 | 4.8900 | 4.8405 | 147,800 |
| Nov 11, 2019 | 5.0800 | 5.0800 | 4.8000 | 4.8200 | 4.7712 | 233,900 |
| Nov 08, 2019 | 4.9600 | 5.0100 | 4.9400 | 4.9900 | 4.9395 | 183,800 |
| Nov 07, 2019 | 5.2200 | 5.3500 | 4.9800 | 5.0100 | 4.9593 | 863,000 |
| Nov 06, 2019 | 5.5400 | 5.5800 | 5.4600 | 5.4900 | 5.4344 | 76,900 |
| Nov 05, 2019 | 5.5800 | 5.6600 | 5.5700 | 5.6100 | 5.5532 | 93,500 |
| Nov 04, 2019 | 5.4800 | 5.5900 | 5.4800 | 5.5600 | 5.5037 | 94,200 |
| Nov 01, 2019 | 5.3700 | 5.5000 | 5.3700 | 5.4700 | 5.4146 | 83,400 |
| Oct 31, 2019 | 5.3800 | 5.4300 | 5.3500 | 5.3600 | 5.3057 | 132,600 |
| Oct 30, 2019 | 5.5200 | 5.5400 | 5.3700 | 5.4100 | 5.3552 | 115,400 |
| Oct 29, 2019 | 5.5300 | 5.5800 | 5.5000 | 5.5400 | 5.4839 | 108,700 |
| Oct 28, 2019 | 5.5400 | 5.5900 | 5.4700 | 5.4900 | 5.4344 | 84,900 |
| Oct 25, 2019 | 5.3800 | 5.4800 | 5.3500 | 5.4500 | 5.3948 | 115,800 |
| Oct 24, 2019 | 5.5300 | 5.5700 | 5.3600 | 5.3700 | 5.3156 | 143,600 |
| Oct 23, 2019 | 5.5100 | 5.5500 | 5.4800 | 5.5100 | 5.4542 | 75,500 |
| Oct 22, 2019 | 5.5100 | 5.5900 | 5.5000 | 5.5500 | 5.4938 | 92,000 |
| Oct 21, 2019 | 5.4500 | 5.5600 | 5.4500 | 5.5000 | 5.4443 | 81,800 |
| Oct 18, 2019 | 5.4500 | 5.4600 | 5.3500 | 5.4300 | 5.3750 | 89,600 |
| Oct 17, 2019 | 5.5600 | 5.6500 | 5.4100 | 5.4400 | 5.3849 | 211,500 |
| Oct 16, 2019 | 5.4100 | 5.6900 | 5.3900 | 5.6300 | 5.5730 | 434,400 |
| Oct 15, 2019 | 5.3200 | 5.4700 | 5.2800 | 5.4000 | 5.3453 | 317,700 |
| Oct 11, 2019 | 5.3100 | 5.3900 | 5.2800 | 5.3200 | 5.2662 | 124,000 |
| Oct 10, 2019 | 5.2000 | 5.3300 | 5.1800 | 5.2900 | 5.2365 | 137,300 |
| Oct 09, 2019 | 5.0800 | 5.2700 | 5.0600 | 5.2500 | 5.1969 | 147,400 |
| Oct 08, 2019 | 5.0700 | 5.1400 | 5.0400 | 5.0500 | 4.9989 | 61,700 |
| Oct 07, 2019 | 5.1100 | 5.1700 | 4.9900 | 5.1100 | 5.0583 | 93,900 |
| Oct 04, 2019 | 5.0300 | 5.1100 | 5.0200 | 5.1000 | 5.0484 | 86,300 |
| Oct 03, 2019 | 4.9600 | 5.0100 | 4.8900 | 4.9900 | 4.9395 | 83,800 |
| Oct 02, 2019 | 5.0400 | 5.0500 | 4.8700 | 4.9600 | 4.9098 | 122,800 |
| Oct 01, 2019 | 5.1800 | 5.2300 | 5.0100 | 5.0600 | 5.0088 | 96,700 |
| Sep 30, 2019 | 5.1200 | 5.2600 | 5.1200 | 5.2200 | 5.1672 | 114,700 |
| Sep 27, 2019 | 5.1800 | 5.1800 | 5.1000 | 5.1500 | 5.0979 | 83,300 |
| Sep 26, 2019 | 5.1700 | 5.2100 | 5.1100 | 5.1800 | 5.1276 | 69,600 |
| Sep 25, 2019 | 5.1400 | 5.2100 | 5.1400 | 5.1600 | 5.1078 | 110,900 |
| Sep 24, 2019 | 5.1500 | 5.2900 | 5.1500 | 5.1500 | 5.0979 | 143,200 |
| Sep 23, 2019 | 5.2800 | 5.2800 | 5.1100 | 5.1800 | 5.1276 | 199,900 |
| Sep 20, 2019 | 5.2600 | 5.3500 | 5.2500 | 5.2900 | 5.2365 | 137,400 |
| Sep 19, 2019 | 5.2000 | 5.3400 | 5.2000 | 5.3000 | 5.2464 | 137,600 |
| Sep 18, 2019 | 5.4600 | 5.4600 | 5.2000 | 5.2200 | 5.1672 | 468,700 |
| Sep 17, 2019 | 5.2500 | 5.3800 | 5.2300 | 5.3500 | 5.2959 | 153,100 |
| Sep 16, 2019 | 5.3600 | 5.4100 | 5.3100 | 5.3700 | 5.3156 | 397,400 |
| Sep 13, 2019 | 5.3000 | 5.4400 | 5.3000 | 5.3600 | 5.3057 | 259,800 |
| Sep 12, 2019 | 5.2500 | 5.3300 | 5.2000 | 5.2800 | 5.2266 | 274,800 |
| Sep 11, 2019 | 5.2000 | 5.2900 | 5.1500 | 5.2600 | 5.2068 | 258,300 |
| Sep 10, 2019 | 5.1000 | 5.2100 | 5.1000 | 5.2000 | 5.1474 | 120,400 |
| Sep 09, 2019 | 5.2100 | 5.2400 | 5.0900 | 5.1200 | 5.0682 | 147,400 |
| Sep 06, 2019 | 5.1300 | 5.2200 | 5.0800 | 5.2000 | 5.1474 | 152,500 |
| Sep 05, 2019 | 5.1100 | 5.1700 | 5.0700 | 5.1100 | 5.0583 | 197,100 |
| Sep 04, 2019 | 5.0700 | 5.1000 | 5.0100 | 5.1000 | 5.0484 | 140,000 |
| Sep 03, 2019 | 5.0300 | 5.0900 | 4.9900 | 5.0300 | 4.9791 | 156,700 |
| Aug 30, 2019 | 4.9300 | 5.0500 | 4.9300 | 5.0100 | 4.9593 | 260,400 |
| Aug 29, 2019 | 4.9600 | 5.0400 | 4.9200 | 4.9300 | 4.8801 | 186,600 |
| Aug 29, 2019 | 0.05 Dividend | |||||
| Aug 28, 2019 | 4.9000 | 4.9800 | 4.8200 | 4.9500 | 4.8504 | 124,300 |
| Aug 27, 2019 | 4.9800 | 4.9900 | 4.8700 | 4.9000 | 4.8014 | 256,400 |
| Aug 26, 2019 | 4.9700 | 5.0400 | 4.9200 | 4.9300 | 4.8308 | 159,100 |
| Aug 23, 2019 | 5.0200 | 5.0700 | 4.9500 | 4.9600 | 4.8602 | 252,800 |
| Aug 22, 2019 | 4.9500 | 5.0300 | 4.9200 | 4.9300 | 4.8308 | 127,700 |
| Aug 21, 2019 | 5.0500 | 5.0600 | 4.8900 | 4.9400 | 4.8406 | 157,800 |
| Aug 20, 2019 | 5.0400 | 5.0900 | 4.9300 | 5.0300 | 4.9288 | 245,100 |
| Aug 19, 2019 | 5.0500 | 5.1200 | 5.0400 | 5.0500 | 4.9484 | 92,600 |
| Aug 16, 2019 | 4.9800 | 5.0600 | 4.8900 | 5.0400 | 4.9386 | 109,900 |
| Aug 15, 2019 | 5.0600 | 5.1100 | 4.9600 | 4.9700 | 4.8700 | 309,400 |
| Aug 14, 2019 | 5.1800 | 5.2000 | 5.0600 | 5.0800 | 4.9778 | 543,400 |
| Aug 13, 2019 | 5.1400 | 5.2900 | 5.1400 | 5.2600 | 5.1542 | 267,700 |
| Aug 12, 2019 | 5.2500 | 5.2700 | 5.0700 | 5.1200 | 5.0170 | 627,700 |
| Aug 09, 2019 | 5.2400 | 5.3500 | 5.2200 | 5.3000 | 5.1934 | 187,400 |
| Aug 08, 2019 | 5.4000 | 5.4000 | 5.1800 | 5.2600 | 5.1542 | 361,600 |
| Aug 07, 2019 | 5.4700 | 5.4700 | 5.2400 | 5.3600 | 5.2522 | 404,100 |
| Aug 06, 2019 | 5.3700 | 5.4800 | 5.3300 | 5.4400 | 5.3305 | 607,800 |
| Aug 02, 2019 | 5.5000 | 5.5000 | 5.3600 | 5.4200 | 5.3109 | 235,000 |
| Aug 01, 2019 | 5.5100 | 5.5100 | 5.4800 | 5.4900 | 5.3795 | 258,400 |
| Jul 31, 2019 | 5.5200 | 5.5200 | 5.4500 | 5.5200 | 5.4089 | 286,400 |
| Jul 30, 2019 | 5.5000 | 5.5100 | 5.4900 | 5.4900 | 5.3795 | 103,500 |
| Jul 29, 2019 | 5.6000 | 5.6000 | 5.5000 | 5.5200 | 5.4089 | 75,300 |
| Jul 26, 2019 | 5.6600 | 5.6600 | 5.5600 | 5.5800 | 5.4677 | 71,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...