CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20194.70004.77004.68004.69004.6900253,112
Dec 12, 20194.82004.86004.66004.69004.6900271,300
Dec 11, 20194.86004.90004.77004.80004.8000157,700
Dec 10, 20194.90004.90004.80004.85004.8500447,100
Dec 09, 20194.93004.96004.87004.88004.8800164,300
Dec 06, 20194.88005.09004.87004.94004.9400225,200
Dec 05, 20194.98005.13004.87004.87004.8700526,300
Dec 04, 20194.91005.00004.91004.99004.9900196,700
Dec 03, 20194.85004.93004.80004.92004.9200192,900
Dec 02, 20194.91004.99004.82004.88004.8800110,100
Nov 29, 20194.95005.00004.88004.90004.9000119,500
Nov 28, 20194.91004.97004.88004.96004.9600129,500
Nov 28, 20190.05 Dividend
Nov 27, 20194.90005.05004.90004.94004.8900304,700
Nov 26, 20194.93005.03004.90004.99004.9395178,800
Nov 25, 20194.90005.00004.88004.92004.8702251,900
Nov 22, 20194.70004.90004.69004.87004.8207341,700
Nov 21, 20194.64004.72004.62004.68004.6326248,200
Nov 20, 20194.62004.74004.62004.65004.6029213,700
Nov 19, 20194.77004.79004.62004.63004.5831202,500
Nov 18, 20194.75004.87004.72004.76004.7118189,000
Nov 15, 20194.82004.84004.74004.76004.7118264,400
Nov 14, 20194.85004.95004.79004.81004.7613196,300
Nov 13, 20194.90004.98004.80004.84004.7910200,100
Nov 12, 20194.85004.93004.83004.89004.8405147,800
Nov 11, 20195.08005.08004.80004.82004.7712233,900
Nov 08, 20194.96005.01004.94004.99004.9395183,800
Nov 07, 20195.22005.35004.98005.01004.9593863,000
Nov 06, 20195.54005.58005.46005.49005.434476,900
Nov 05, 20195.58005.66005.57005.61005.553293,500
Nov 04, 20195.48005.59005.48005.56005.503794,200
Nov 01, 20195.37005.50005.37005.47005.414683,400
Oct 31, 20195.38005.43005.35005.36005.3057132,600
Oct 30, 20195.52005.54005.37005.41005.3552115,400
Oct 29, 20195.53005.58005.50005.54005.4839108,700
Oct 28, 20195.54005.59005.47005.49005.434484,900
Oct 25, 20195.38005.48005.35005.45005.3948115,800
Oct 24, 20195.53005.57005.36005.37005.3156143,600
Oct 23, 20195.51005.55005.48005.51005.454275,500
Oct 22, 20195.51005.59005.50005.55005.493892,000
Oct 21, 20195.45005.56005.45005.50005.444381,800
Oct 18, 20195.45005.46005.35005.43005.375089,600
Oct 17, 20195.56005.65005.41005.44005.3849211,500
Oct 16, 20195.41005.69005.39005.63005.5730434,400
Oct 15, 20195.32005.47005.28005.40005.3453317,700
Oct 11, 20195.31005.39005.28005.32005.2662124,000
Oct 10, 20195.20005.33005.18005.29005.2365137,300
Oct 09, 20195.08005.27005.06005.25005.1969147,400
Oct 08, 20195.07005.14005.04005.05004.998961,700
Oct 07, 20195.11005.17004.99005.11005.058393,900
Oct 04, 20195.03005.11005.02005.10005.048486,300
Oct 03, 20194.96005.01004.89004.99004.939583,800
Oct 02, 20195.04005.05004.87004.96004.9098122,800
Oct 01, 20195.18005.23005.01005.06005.008896,700
Sep 30, 20195.12005.26005.12005.22005.1672114,700
Sep 27, 20195.18005.18005.10005.15005.097983,300
Sep 26, 20195.17005.21005.11005.18005.127669,600
Sep 25, 20195.14005.21005.14005.16005.1078110,900
Sep 24, 20195.15005.29005.15005.15005.0979143,200
Sep 23, 20195.28005.28005.11005.18005.1276199,900
Sep 20, 20195.26005.35005.25005.29005.2365137,400
Sep 19, 20195.20005.34005.20005.30005.2464137,600
Sep 18, 20195.46005.46005.20005.22005.1672468,700
Sep 17, 20195.25005.38005.23005.35005.2959153,100
Sep 16, 20195.36005.41005.31005.37005.3156397,400
Sep 13, 20195.30005.44005.30005.36005.3057259,800
Sep 12, 20195.25005.33005.20005.28005.2266274,800
Sep 11, 20195.20005.29005.15005.26005.2068258,300
Sep 10, 20195.10005.21005.10005.20005.1474120,400
Sep 09, 20195.21005.24005.09005.12005.0682147,400
Sep 06, 20195.13005.22005.08005.20005.1474152,500
Sep 05, 20195.11005.17005.07005.11005.0583197,100
Sep 04, 20195.07005.10005.01005.10005.0484140,000
Sep 03, 20195.03005.09004.99005.03004.9791156,700
Aug 30, 20194.93005.05004.93005.01004.9593260,400
Aug 29, 20194.96005.04004.92004.93004.8801186,600
Aug 29, 20190.05 Dividend
Aug 28, 20194.90004.98004.82004.95004.8504124,300
Aug 27, 20194.98004.99004.87004.90004.8014256,400
Aug 26, 20194.97005.04004.92004.93004.8308159,100
Aug 23, 20195.02005.07004.95004.96004.8602252,800
Aug 22, 20194.95005.03004.92004.93004.8308127,700
Aug 21, 20195.05005.06004.89004.94004.8406157,800
Aug 20, 20195.04005.09004.93005.03004.9288245,100
Aug 19, 20195.05005.12005.04005.05004.948492,600
Aug 16, 20194.98005.06004.89005.04004.9386109,900
Aug 15, 20195.06005.11004.96004.97004.8700309,400
Aug 14, 20195.18005.20005.06005.08004.9778543,400
Aug 13, 20195.14005.29005.14005.26005.1542267,700
Aug 12, 20195.25005.27005.07005.12005.0170627,700
Aug 09, 20195.24005.35005.22005.30005.1934187,400
Aug 08, 20195.40005.40005.18005.26005.1542361,600
Aug 07, 20195.47005.47005.24005.36005.2522404,100
Aug 06, 20195.37005.48005.33005.44005.3305607,800
Aug 02, 20195.50005.50005.36005.42005.3109235,000
Aug 01, 20195.51005.51005.48005.49005.3795258,400
Jul 31, 20195.52005.52005.45005.52005.4089286,400
Jul 30, 20195.50005.51005.49005.49005.3795103,500
Jul 29, 20195.60005.60005.50005.52005.408975,300
Jul 26, 20195.66005.66005.56005.58005.467771,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...