CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20186.606.606.366.416.41207,172
Jan 22, 20186.666.666.566.596.59113,800
Jan 19, 20186.496.656.496.606.6090,400
Jan 18, 20186.676.706.476.496.49150,600
Jan 17, 20186.666.856.616.656.65198,700
Jan 16, 20186.506.756.496.716.71208,400
Jan 15, 20186.326.556.116.486.48124,100
Jan 12, 20186.286.416.146.326.32170,000
Jan 11, 20186.626.726.086.286.28361,000
Jan 10, 20186.506.756.496.556.55298,200
Jan 09, 20186.486.756.456.496.49402,000
Jan 08, 20186.236.496.156.386.38569,900
Jan 05, 20186.016.405.986.236.23924,300
Jan 04, 20186.016.155.926.016.01193,400
Jan 03, 20185.936.015.906.006.00183,400
Jan 02, 20185.815.945.765.945.94829,800
Dec 29, 20175.755.915.645.805.80179,800
Dec 28, 20175.505.725.465.725.72141,800
Dec 27, 20175.455.595.435.525.52107,200
Dec 22, 20175.435.535.425.455.4594,000
Dec 21, 20175.595.605.465.555.55152,000
Dec 20, 20175.375.585.255.575.57311,800
Dec 19, 20175.125.385.085.345.34259,000
Dec 18, 20175.035.114.965.115.1174,100
Dec 15, 20174.865.064.764.964.96152,500
Dec 14, 20174.835.034.804.854.85243,500
Dec 13, 20174.764.844.714.774.7769,600
Dec 12, 20174.714.774.704.764.7692,500
Dec 11, 20174.814.814.694.724.7268,600
Dec 08, 20174.644.794.584.774.7788,800
Dec 07, 20174.554.634.544.594.5959,000
Dec 06, 20174.584.584.494.554.5570,800
Dec 05, 20174.634.684.594.604.60116,500
Dec 04, 20174.674.704.614.614.6164,100
Dec 01, 20174.714.714.604.634.6380,100
Nov 30, 20174.634.694.544.684.68117,500
Nov 30, 20170.01 Dividend
Nov 29, 20174.674.724.604.624.6169,400
Nov 28, 20174.704.704.574.634.6289,200
Nov 27, 20174.724.724.634.684.6785,800
Nov 24, 20174.564.704.514.674.6632,200
Nov 23, 20174.754.754.624.634.6260,400
Nov 22, 20174.484.804.484.674.66141,100
Nov 21, 20174.434.544.434.494.48400,200
Nov 20, 20174.514.534.454.484.47540,700
Nov 17, 20174.504.514.424.504.4997,200
Nov 16, 20174.534.604.444.534.52230,700
Nov 15, 20174.334.624.304.534.52192,600
Nov 14, 20174.304.354.294.354.3479,100
Nov 13, 20174.254.314.204.304.29111,600
Nov 10, 20174.214.314.214.284.2767,300
Nov 09, 20174.194.254.084.214.20181,800
Nov 08, 20174.414.414.234.244.23414,000
Nov 07, 20174.524.564.434.474.4635,800
Nov 06, 20174.544.644.464.524.5153,000
Nov 03, 20174.514.584.514.554.5437,100
Nov 02, 20174.384.564.384.554.5495,300
Nov 01, 20174.284.404.284.374.3670,200
Oct 31, 20174.334.334.294.294.2875,700
Oct 30, 20174.334.334.294.334.3259,500
Oct 27, 20174.304.334.284.324.3111,100
Oct 26, 20174.334.334.274.304.2930,300
Oct 25, 20174.294.334.284.294.2852,500
Oct 24, 20174.324.344.284.324.3189,800
Oct 23, 20174.334.364.304.324.3174,900
Oct 20, 20174.354.414.304.344.3365,400
Oct 19, 20174.394.414.314.334.32106,900
Oct 18, 20174.484.494.414.434.4233,000
Oct 17, 20174.494.524.404.484.4795,500
Oct 16, 20174.624.664.474.504.4989,800
Oct 13, 20174.544.604.394.584.5791,200
Oct 12, 20174.494.584.454.564.5576,900
Oct 11, 20174.644.644.474.484.47170,700
Oct 10, 20174.424.654.374.634.62184,200
Oct 06, 20174.364.394.294.374.36141,900
Oct 05, 20174.304.404.284.364.35175,100
Oct 04, 20174.284.314.274.304.2935,300
Oct 03, 20174.304.334.274.304.2989,100
Oct 02, 20174.334.334.274.304.2972,700
Sep 29, 20174.274.324.274.294.2875,000
Sep 28, 20174.294.304.274.274.2649,700
Sep 27, 20174.304.314.284.304.2996,000
Sep 26, 20174.324.334.274.284.2788,000
Sep 25, 20174.324.384.304.324.3141,900
Sep 22, 20174.314.374.264.354.3488,900
Sep 21, 20174.324.414.314.314.3071,300
Sep 20, 20174.364.404.344.344.33101,800
Sep 19, 20174.444.474.384.404.39127,900
Sep 18, 20174.364.504.324.444.43126,800
Sep 15, 20174.374.444.324.354.34764,400
Sep 14, 20174.444.454.354.414.4084,100
Sep 13, 20174.474.484.374.434.4234,900
Sep 12, 20174.484.484.414.454.4427,200
Sep 11, 20174.504.504.434.474.4683,400
Sep 08, 20174.364.624.364.504.491,108,000
Sep 07, 20174.584.594.394.434.4293,400
Sep 06, 20174.634.634.494.554.54147,900
Sep 05, 20174.674.684.504.534.52135,900
Sep 01, 20174.764.794.654.684.67126,600
Aug 31, 20174.844.884.694.704.69158,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...