U.S. Markets closed

Canaccord Genuity Group Inc. (CF.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
6.27+0.04 (+0.64%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20176.206.296.196.276.27119,500
Jul 20, 20176.236.306.146.236.2380,000
Jul 19, 20176.126.286.076.226.22133,700
Jul 18, 20175.986.215.986.116.11148,500
Jul 17, 20176.236.235.826.046.04319,800
Jul 14, 20176.286.346.226.236.23193,000
Jul 13, 20176.436.466.176.346.34204,600
Jul 12, 20176.376.686.266.496.49297,100
Jul 11, 20176.076.345.966.326.32388,900
Jul 10, 20175.906.125.826.086.08214,300
Jul 07, 20175.605.985.605.885.88285,100
Jul 06, 20175.445.605.445.585.58254,100
Jul 05, 20175.385.505.295.425.42159,000
Jul 04, 20175.185.345.185.345.3490,000
Jun 30, 20175.285.385.215.335.3375,500
Jun 29, 20175.305.345.185.275.27116,200
Jun 28, 20175.225.425.225.345.34111,600
Jun 27, 20175.195.265.175.195.1961,300
Jun 26, 20175.205.225.075.175.1785,200
Jun 23, 20175.055.205.055.195.19151,200
Jun 22, 20175.005.105.005.065.061,066,500
Jun 21, 20175.005.074.984.994.99477,500
Jun 20, 20174.965.114.965.045.04248,900
Jun 19, 20175.125.164.995.025.02200,700
Jun 16, 20174.845.194.845.125.12308,600
Jun 15, 20174.965.164.794.864.86436,900
Jun 14, 20174.975.024.944.984.98304,000
Jun 14, 20170.1 Dividend
Jun 13, 20174.995.034.985.014.91315,100
Jun 12, 20174.975.014.964.994.89421,000
Jun 09, 20174.955.004.864.964.86281,900
Jun 08, 20174.864.994.854.944.84221,800
Jun 07, 20174.794.914.754.874.77183,500
Jun 06, 20174.754.944.744.814.71392,000
Jun 05, 20174.845.004.634.684.591,651,600
Jun 02, 20174.674.784.634.744.65351,100
Jun 01, 20174.414.484.394.444.3562,900
May 31, 20174.424.474.394.404.3178,900
May 30, 20174.444.484.424.424.3353,500
May 29, 20174.634.634.454.524.43102,800
May 26, 20174.454.614.454.584.4970,200
May 25, 20174.504.564.454.564.4796,000
May 24, 20174.294.474.234.354.2671,700
May 23, 20174.224.294.204.294.2030,200
May 19, 20174.224.354.174.214.13113,700
May 18, 20174.314.354.204.264.17143,100
May 17, 20174.364.404.284.334.2470,800
May 16, 20174.484.524.394.414.3222,500
May 15, 20174.514.564.414.484.39102,400
May 12, 20174.514.604.484.494.4043,800
May 11, 20174.604.634.504.564.4791,800
May 10, 20174.504.614.404.594.5040,500
May 09, 20174.594.634.524.544.4530,800
May 08, 20174.604.694.554.614.5251,000
May 05, 20174.634.674.604.614.5237,300
May 04, 20174.764.774.634.644.5544,600
May 03, 20174.874.874.754.814.7162,900
May 02, 20174.925.014.864.884.7864,000
May 01, 20175.095.094.914.954.8552,700
Apr 28, 20175.005.144.975.094.99150,000
Apr 27, 20175.185.184.945.004.90308,600
Apr 26, 20175.005.315.005.145.04665,500
Apr 25, 20174.744.764.694.724.6342,000
Apr 24, 20174.754.804.684.724.63227,800
Apr 21, 20174.834.854.734.734.6482,500
Apr 20, 20174.864.914.854.884.7841,900
Apr 19, 20174.824.954.814.914.8164,600
Apr 18, 20174.924.924.774.794.69111,600
Apr 17, 20174.944.994.844.894.7970,700
Apr 13, 20174.875.034.834.904.80147,500
Apr 12, 20174.824.874.804.844.7483,500
Apr 11, 20174.874.874.804.834.7341,900
Apr 10, 20174.804.894.804.864.7649,500
Apr 07, 20174.794.904.784.844.74149,400
Apr 06, 20174.784.964.784.844.7449,100
Apr 05, 20174.944.954.784.784.68109,300
Apr 04, 20174.895.044.854.954.85123,300
Apr 03, 20175.095.094.894.894.7998,400
Mar 31, 20174.965.124.935.094.99119,100
Mar 30, 20175.115.114.994.994.89160,100
Mar 29, 20175.055.115.035.105.00134,700
Mar 28, 20175.155.165.075.094.9932,400
Mar 27, 20175.115.235.055.215.1167,300
Mar 24, 20175.155.215.065.074.9741,300
Mar 23, 20175.245.255.055.215.1199,300
Mar 22, 20175.045.194.995.175.07174,800
Mar 21, 20175.265.315.135.225.12347,300
Mar 20, 20175.385.455.225.255.15154,000
Mar 17, 20175.305.425.115.305.192,259,700
Mar 16, 20175.385.425.205.285.17191,000
Mar 15, 20175.255.395.105.325.21156,000
Mar 14, 20175.325.435.145.205.10142,700
Mar 13, 20175.245.455.225.395.28117,700
Mar 10, 20175.505.505.155.255.15167,600
Mar 09, 20175.355.555.355.485.37141,600
Mar 08, 20175.355.415.355.365.25118,900
Mar 07, 20175.275.465.275.365.25206,700
Mar 06, 20175.285.455.225.385.27104,200
Mar 03, 20175.385.385.245.305.19347,300
Mar 02, 20175.655.665.345.375.26221,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...