CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20186.806.896.806.836.8369,800
Sep 18, 20186.856.876.806.816.81150,600
Sep 17, 20186.916.986.826.846.8489,900
Sep 14, 20186.826.996.796.906.9082,800
Sep 13, 20186.876.956.806.826.82221,900
Sep 12, 20186.766.876.766.866.86236,600
Sep 11, 20186.816.836.806.816.8157,300
Sep 10, 20186.826.856.786.826.8261,400
Sep 07, 20186.796.846.736.796.79104,400
Sep 06, 20186.896.916.766.826.8292,200
Sep 05, 20186.886.976.816.886.8888,200
Sep 04, 20187.027.046.896.936.9382,300
Aug 31, 20187.047.146.937.057.05103,400
Aug 30, 20187.217.326.957.057.05205,900
Aug 30, 20180.01 Dividend
Aug 29, 20187.277.337.217.237.2298,100
Aug 28, 20187.287.347.197.217.20100,700
Aug 27, 20187.297.367.207.297.28112,100
Aug 24, 20187.257.327.217.307.29101,100
Aug 23, 20187.117.387.017.267.25394,500
Aug 22, 20187.177.187.057.067.05201,400
Aug 21, 20187.107.207.057.167.1593,000
Aug 20, 20187.117.167.067.107.0969,600
Aug 17, 20187.057.187.037.117.1074,400
Aug 16, 20186.997.116.987.037.02182,700
Aug 15, 20186.967.066.866.966.95163,000
Aug 14, 20187.037.116.867.037.02204,800
Aug 13, 20187.107.206.967.027.01226,500
Aug 10, 20187.167.247.097.217.20208,100
Aug 09, 20187.267.287.147.217.2097,900
Aug 08, 20187.207.447.137.247.23301,400
Aug 07, 20187.207.357.167.217.20118,200
Aug 03, 20186.937.226.847.227.21224,900
Aug 02, 20187.267.266.556.956.94574,900
Aug 01, 20187.277.407.187.237.22117,400
Jul 31, 20187.177.347.177.247.23132,000
Jul 30, 20187.137.257.117.177.1684,400
Jul 27, 20187.097.187.017.137.1294,800
Jul 26, 20187.127.227.067.097.08108,100
Jul 25, 20187.157.187.057.147.1395,600
Jul 24, 20187.247.297.127.147.1385,900
Jul 23, 20187.357.407.197.237.22100,400
Jul 20, 20187.397.427.257.367.3587,000
Jul 19, 20187.317.407.237.387.3787,200
Jul 18, 20187.387.407.337.347.3391,700
Jul 17, 20187.367.447.287.427.41170,700
Jul 16, 20187.377.457.287.397.3884,800
Jul 13, 20187.397.437.337.407.3993,000
Jul 12, 20187.377.477.367.397.38128,300
Jul 11, 20187.357.497.287.357.34149,000
Jul 10, 20187.327.427.327.427.41124,500
Jul 09, 20187.297.367.257.317.30101,400
Jul 06, 20187.127.307.127.297.28155,000
Jul 05, 20187.297.407.107.127.11225,300
Jul 04, 20187.247.347.197.267.25156,100
Jul 03, 20187.317.357.177.257.24139,100
Jun 29, 20187.387.447.257.267.25197,500
Jun 28, 20187.267.397.257.347.33172,600
Jun 27, 20187.217.357.197.277.26372,500
Jun 26, 20187.057.277.057.137.12329,300
Jun 25, 20187.257.277.047.057.04394,300
Jun 22, 20187.157.307.127.257.24236,700
Jun 21, 20187.087.247.087.157.14507,400
Jun 21, 20180.01 Dividend
Jun 20, 20187.277.307.137.197.17330,500
Jun 19, 20187.207.287.137.217.19226,100
Jun 18, 20187.157.437.127.287.26415,300
Jun 15, 20187.237.247.047.157.13358,900
Jun 14, 20187.057.277.037.167.14438,100
Jun 13, 20187.137.246.947.147.12545,500
Jun 12, 20186.757.106.747.067.04532,500
Jun 11, 20186.676.936.676.766.74415,000
Jun 08, 20186.736.906.496.776.75504,500
Jun 07, 20185.916.415.796.396.37562,500
Jun 06, 20186.406.486.306.436.4192,300
Jun 05, 20186.416.466.326.386.36107,500
Jun 04, 20186.326.426.276.426.4055,700
Jun 01, 20186.436.456.216.296.2771,200
May 31, 20186.326.446.256.426.40235,700
May 30, 20186.416.476.286.376.3549,700
May 29, 20186.456.476.306.346.32129,900
May 28, 20186.396.556.356.466.4439,300
May 25, 20186.426.436.356.376.3547,900
May 24, 20186.506.576.356.466.4470,300
May 23, 20186.636.636.396.506.4881,300
May 22, 20186.906.906.396.666.64182,100
May 18, 20186.666.946.626.926.90128,800
May 17, 20186.376.706.366.686.6689,300
May 16, 20186.626.626.366.386.3687,100
May 15, 20186.256.666.246.626.60192,600
May 14, 20186.076.286.076.256.23246,200
May 11, 20186.116.196.056.076.05121,300
May 10, 20186.076.136.026.116.09110,900
May 09, 20186.026.206.026.096.07137,000
May 08, 20186.086.145.986.015.9991,900
May 07, 20185.996.145.996.026.00298,600
May 04, 20185.885.925.845.895.8747,200
May 03, 20185.925.955.815.865.84166,600
May 02, 20186.026.055.885.935.9174,200
May 01, 20186.046.115.996.036.0173,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...