CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20174.484.494.414.434.4333,000
Oct 17, 20174.494.524.404.484.4895,500
Oct 16, 20174.624.664.474.504.5089,800
Oct 13, 20174.544.604.394.584.5891,200
Oct 12, 20174.494.584.454.564.5676,900
Oct 11, 20174.644.644.474.484.48170,700
Oct 10, 20174.424.654.374.634.63184,200
Oct 06, 20174.364.394.294.374.37141,900
Oct 05, 20174.304.404.284.364.36175,100
Oct 04, 20174.284.314.274.304.3035,300
Oct 03, 20174.304.334.274.304.3089,100
Oct 02, 20174.334.334.274.304.3072,700
Sep 29, 20174.274.324.274.294.2975,000
Sep 28, 20174.294.304.274.274.2749,700
Sep 27, 20174.304.314.284.304.3096,000
Sep 26, 20174.324.334.274.284.2888,000
Sep 25, 20174.324.384.304.324.3241,900
Sep 22, 20174.314.374.264.354.3588,900
Sep 21, 20174.324.414.314.314.3171,300
Sep 20, 20174.364.404.344.344.34101,800
Sep 19, 20174.444.474.384.404.40127,900
Sep 18, 20174.364.504.324.444.44126,800
Sep 15, 20174.374.444.324.354.35764,400
Sep 14, 20174.444.454.354.414.4184,100
Sep 13, 20174.474.484.374.434.4334,900
Sep 12, 20174.484.484.414.454.4527,200
Sep 11, 20174.504.504.434.474.4783,400
Sep 08, 20174.364.624.364.504.501,108,000
Sep 07, 20174.584.594.394.434.4393,400
Sep 06, 20174.634.634.494.554.55147,900
Sep 05, 20174.674.684.504.534.53135,900
Sep 01, 20174.764.794.654.684.68126,600
Aug 31, 20174.844.884.694.704.70158,300
Aug 30, 20174.964.964.794.804.8069,900
Aug 30, 20170.01 Dividend
Aug 29, 20174.884.984.814.924.91106,300
Aug 28, 20174.965.004.824.904.8970,500
Aug 25, 20175.015.044.965.015.0056,100
Aug 24, 20174.965.024.965.015.0068,000
Aug 23, 20175.015.064.964.984.9791,000
Aug 22, 20174.965.064.925.045.0396,500
Aug 21, 20174.904.974.864.954.9457,000
Aug 18, 20174.965.004.874.904.8977,800
Aug 17, 20174.735.004.734.964.9572,100
Aug 16, 20175.005.024.924.994.9886,100
Aug 15, 20174.985.014.934.984.9799,600
Aug 14, 20175.005.084.995.015.00108,000
Aug 11, 20174.985.144.975.004.99226,000
Aug 10, 20175.245.244.964.994.98341,900
Aug 09, 20175.405.445.155.215.20232,900
Aug 08, 20175.435.505.385.425.41160,600
Aug 04, 20175.425.615.405.445.43292,100
Aug 03, 20175.926.145.235.415.40752,600
Aug 02, 20176.456.506.396.486.4768,000
Aug 01, 20176.336.486.286.446.43164,100
Jul 31, 20176.356.366.226.276.26143,600
Jul 28, 20176.446.456.316.376.3657,600
Jul 27, 20176.316.406.246.396.3878,100
Jul 26, 20176.346.426.266.316.3061,000
Jul 25, 20176.396.606.336.376.36117,400
Jul 24, 20176.256.376.156.346.33111,000
Jul 21, 20176.206.296.196.276.26119,500
Jul 20, 20176.236.306.146.236.2280,000
Jul 19, 20176.126.286.076.226.21133,700
Jul 18, 20175.986.215.986.116.10148,500
Jul 17, 20176.236.235.826.046.03319,800
Jul 14, 20176.286.346.226.236.22193,000
Jul 13, 20176.436.466.176.346.33204,600
Jul 12, 20176.376.686.266.496.48297,100
Jul 11, 20176.076.345.966.326.31388,900
Jul 10, 20175.906.125.826.086.07214,300
Jul 07, 20175.605.985.605.885.87285,100
Jul 06, 20175.445.605.445.585.57254,100
Jul 05, 20175.385.505.295.425.41159,000
Jul 04, 20175.185.345.185.345.3390,000
Jun 30, 20175.285.385.215.335.3275,500
Jun 29, 20175.305.345.185.275.26116,200
Jun 28, 20175.225.425.225.345.33111,600
Jun 27, 20175.195.265.175.195.1861,300
Jun 26, 20175.205.225.075.175.1685,200
Jun 23, 20175.055.205.055.195.18151,200
Jun 22, 20175.005.105.005.065.051,066,500
Jun 21, 20175.005.074.984.994.98477,500
Jun 20, 20174.965.114.965.045.03248,900
Jun 19, 20175.125.164.995.025.01200,700
Jun 16, 20174.845.194.845.125.11308,600
Jun 15, 20174.965.164.794.864.85436,900
Jun 14, 20174.975.024.944.984.97304,000
Jun 14, 20170.1 Dividend
Jun 13, 20174.995.034.985.014.90315,100
Jun 12, 20174.975.014.964.994.88421,000
Jun 09, 20174.955.004.864.964.85281,900
Jun 08, 20174.864.994.854.944.83221,800
Jun 07, 20174.794.914.754.874.76183,500
Jun 06, 20174.754.944.744.814.70392,000
Jun 05, 20174.845.004.634.684.581,651,600
Jun 02, 20174.674.784.634.744.64351,100
Jun 01, 20174.414.484.394.444.3462,900
May 31, 20174.424.474.394.404.3078,900
May 30, 20174.444.484.424.424.3253,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...