CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20185.806.025.805.895.89222,400
Dec 13, 20186.116.155.885.905.90192,800
Dec 12, 20186.146.155.966.066.06225,800
Dec 11, 20186.086.216.026.156.15428,500
Dec 10, 20186.156.166.016.046.04231,300
Dec 07, 20186.166.266.156.196.19230,300
Dec 06, 20186.156.196.026.156.15265,100
Dec 05, 20186.316.356.176.226.22125,000
Dec 04, 20186.606.606.196.296.29272,700
Dec 03, 20186.596.766.586.636.63155,100
Nov 30, 20186.496.606.406.516.51261,900
Nov 29, 20186.676.696.486.506.50109,400
Nov 29, 20180.01 Dividend
Nov 28, 20186.456.786.406.706.69199,300
Nov 27, 20186.606.636.316.426.41182,800
Nov 26, 20186.506.786.506.646.63152,100
Nov 23, 20186.686.686.476.496.4867,200
Nov 22, 20186.676.826.606.726.7142,000
Nov 21, 20186.766.896.636.656.64100,700
Nov 20, 20186.716.876.466.726.71177,400
Nov 19, 20186.986.986.796.846.83114,800
Nov 16, 20186.857.086.846.976.96181,200
Nov 15, 20186.657.096.576.856.84353,100
Nov 14, 20186.536.806.356.536.52406,600
Nov 13, 20186.566.676.446.486.4763,600
Nov 12, 20186.696.796.446.556.5478,500
Nov 09, 20186.736.766.586.716.70208,000
Nov 08, 20187.067.066.686.776.76118,300
Nov 07, 20187.107.207.047.077.06108,300
Nov 06, 20187.127.136.957.057.04166,600
Nov 05, 20186.877.166.857.137.12216,300
Nov 02, 20186.816.906.796.876.8690,800
Nov 01, 20186.936.986.766.796.78131,900
Oct 31, 20186.506.996.506.906.89392,500
Oct 30, 20186.426.486.286.456.44150,900
Oct 29, 20186.546.716.386.476.46224,400
Oct 26, 20186.436.506.266.486.47316,100
Oct 25, 20186.316.546.236.496.48187,300
Oct 24, 20186.536.606.266.276.26177,600
Oct 23, 20186.556.646.366.586.5799,800
Oct 22, 20186.726.856.556.646.63369,600
Oct 19, 20186.646.776.636.726.71114,000
Oct 18, 20186.476.776.456.636.62225,600
Oct 17, 20186.556.556.396.476.4688,600
Oct 16, 20186.526.716.516.626.6178,700
Oct 15, 20186.476.546.306.496.48149,900
Oct 12, 20186.516.586.356.476.46182,200
Oct 11, 20186.746.756.486.506.49193,400
Oct 10, 20186.756.826.606.796.78188,900
Oct 09, 20186.816.866.666.786.77224,300
Oct 05, 20186.997.006.806.856.8493,000
Oct 04, 20187.117.216.936.996.98229,400
Oct 03, 20186.987.136.897.117.10112,100
Oct 02, 20186.827.016.796.976.96152,200
Oct 01, 20186.956.996.816.846.8379,100
Sep 28, 20186.976.976.876.906.8963,700
Sep 27, 20186.867.016.846.996.98107,500
Sep 26, 20186.836.906.836.876.8680,100
Sep 25, 20186.836.886.816.866.8575,800
Sep 24, 20186.886.886.796.846.8383,600
Sep 21, 20186.977.066.866.886.87182,800
Sep 20, 20186.857.106.857.047.03131,300
Sep 19, 20186.806.896.806.836.8269,800
Sep 18, 20186.856.876.806.816.80150,600
Sep 17, 20186.916.986.826.846.8389,900
Sep 14, 20186.826.996.796.906.8982,800
Sep 13, 20186.876.956.806.826.81221,900
Sep 12, 20186.766.876.766.866.85236,600
Sep 11, 20186.816.836.806.816.8057,300
Sep 10, 20186.826.856.786.826.8161,400
Sep 07, 20186.796.846.736.796.78104,400
Sep 06, 20186.896.916.766.826.8192,200
Sep 05, 20186.886.976.816.886.8788,200
Sep 04, 20187.027.046.896.936.9282,300
Aug 31, 20187.047.146.937.057.04103,400
Aug 30, 20187.217.326.957.057.04205,900
Aug 30, 20180.01 Dividend
Aug 29, 20187.277.337.217.237.2198,100
Aug 28, 20187.287.347.197.217.19100,700
Aug 27, 20187.297.367.207.297.27112,100
Aug 24, 20187.257.327.217.307.28101,100
Aug 23, 20187.117.387.017.267.24394,500
Aug 22, 20187.177.187.057.067.04201,400
Aug 21, 20187.107.207.057.167.1493,000
Aug 20, 20187.117.167.067.107.0869,600
Aug 17, 20187.057.187.037.117.0974,400
Aug 16, 20186.997.116.987.037.01182,700
Aug 15, 20186.967.066.866.966.94163,000
Aug 14, 20187.037.116.867.037.01204,800
Aug 13, 20187.107.206.967.027.00226,500
Aug 10, 20187.167.247.097.217.19208,100
Aug 09, 20187.267.287.147.217.1997,900
Aug 08, 20187.207.447.137.247.22301,400
Aug 07, 20187.207.357.167.217.19118,200
Aug 03, 20186.937.226.847.227.20224,900
Aug 02, 20187.267.266.556.956.93574,900
Aug 01, 20187.277.407.187.237.21117,400
Jul 31, 20187.177.347.177.247.22132,000
Jul 30, 20187.137.257.117.177.1584,400
Jul 27, 20187.097.187.017.137.1194,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...