CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20195.745.765.705.705.7098,763
Apr 22, 20195.785.785.735.735.7338,900
Apr 18, 20195.745.805.695.775.77124,100
Apr 17, 20195.805.805.715.745.74122,900
Apr 16, 20195.835.835.785.795.7965,500
Apr 15, 20195.855.935.765.845.84169,800
Apr 12, 20195.785.825.715.805.8076,000
Apr 11, 20195.765.815.735.745.7440,500
Apr 10, 20195.785.795.695.765.7639,600
Apr 09, 20195.785.805.725.765.7661,200
Apr 08, 20195.875.915.775.815.8151,500
Apr 05, 20195.936.005.865.875.8762,000
Apr 04, 20195.985.985.875.935.93104,100
Apr 03, 20196.006.105.945.995.99150,900
Apr 02, 20196.016.055.856.006.00100,000
Apr 01, 20195.856.055.825.995.9987,900
Mar 29, 20195.665.915.665.845.84136,300
Mar 28, 20195.655.675.585.655.6598,900
Mar 27, 20195.725.765.655.655.6577,100
Mar 26, 20195.885.895.715.725.7283,100
Mar 25, 20196.096.105.835.835.8383,300
Mar 22, 20196.066.105.865.905.90154,200
Mar 21, 20196.086.226.056.066.06178,900
Mar 20, 20196.266.265.996.126.12142,600
Mar 19, 20196.276.346.226.276.2788,800
Mar 18, 20196.196.306.156.266.2691,400
Mar 15, 20196.106.276.056.236.23191,700
Mar 14, 20196.246.276.046.116.11167,600
Mar 13, 20196.206.296.136.256.2564,300
Mar 12, 20196.266.266.136.186.1895,800
Mar 11, 20196.186.236.136.236.23122,900
Mar 08, 20196.136.236.046.186.18101,800
Mar 07, 20196.296.306.126.176.17115,700
Mar 06, 20196.296.386.216.316.31119,900
Mar 05, 20196.396.406.256.306.30176,100
Mar 04, 20196.496.506.356.386.3899,700
Mar 01, 20196.496.626.496.526.5263,300
Feb 28, 20196.576.586.356.476.47269,600
Feb 28, 20190.01 Dividend
Feb 27, 20196.436.626.426.586.5793,500
Feb 26, 20196.656.696.416.486.47260,600
Feb 25, 20196.666.686.586.606.59159,700
Feb 22, 20196.656.886.536.626.61288,000
Feb 21, 20196.616.706.536.656.64632,700
Feb 20, 20196.476.736.476.586.57475,600
Feb 19, 20196.296.486.226.466.45483,400
Feb 15, 20196.266.356.216.286.27276,600
Feb 14, 20196.356.405.966.266.25452,500
Feb 13, 20196.366.416.286.376.36560,700
Feb 12, 20196.256.386.206.326.31183,500
Feb 11, 20196.136.296.136.236.22145,800
Feb 08, 20196.196.226.036.136.1240,900
Feb 07, 20196.126.286.096.236.22108,500
Feb 06, 20196.196.316.106.116.10233,200
Feb 05, 20195.926.275.856.196.182,062,600
Feb 04, 20196.116.115.895.915.90109,800
Feb 01, 20195.976.155.946.116.1081,100
Jan 31, 20195.915.985.845.975.96118,200
Jan 30, 20196.006.015.915.915.9088,800
Jan 29, 20195.996.045.955.985.9787,000
Jan 28, 20195.966.005.915.995.9852,700
Jan 25, 20196.026.025.926.016.00108,900
Jan 24, 20195.956.035.956.005.9973,500
Jan 23, 20196.026.055.915.965.9589,800
Jan 22, 20196.026.035.956.005.9993,100
Jan 21, 20196.126.196.016.026.0175,900
Jan 18, 20196.006.155.976.096.08225,200
Jan 17, 20195.926.005.915.965.9587,400
Jan 16, 20195.855.965.815.935.92186,400
Jan 15, 20195.835.915.785.835.82154,100
Jan 14, 20195.905.925.745.815.8063,400
Jan 11, 20196.016.095.905.905.8991,600
Jan 10, 20195.875.955.755.945.93257,700
Jan 09, 20195.885.985.845.895.88278,300
Jan 08, 20195.895.905.735.845.83169,500
Jan 07, 20195.995.995.825.845.8378,100
Jan 04, 20195.906.005.885.975.9682,200
Jan 03, 20195.855.915.715.835.82108,000
Jan 02, 20195.705.945.645.875.86124,000
Dec 31, 20185.725.865.625.775.76152,100
Dec 28, 20185.625.775.615.685.67158,300
Dec 27, 20185.705.785.495.545.53213,700
Dec 24, 20185.745.745.555.605.59147,100
Dec 21, 20185.895.935.685.755.74167,100
Dec 20, 20185.816.015.755.875.86296,300
Dec 19, 20185.946.105.795.845.83268,900
Dec 18, 20185.636.035.635.935.92318,300
Dec 17, 20185.875.965.615.675.66295,800
Dec 14, 20185.806.025.805.895.88222,400
Dec 13, 20186.116.155.885.905.89192,800
Dec 12, 20186.146.155.966.066.05225,800
Dec 11, 20186.086.216.026.156.14428,500
Dec 10, 20186.156.166.016.046.03231,300
Dec 07, 20186.166.266.156.196.18230,300
Dec 06, 20186.156.196.026.156.14265,100
Dec 05, 20186.316.356.176.226.21125,000
Dec 04, 20186.606.606.196.296.28272,700
Dec 03, 20186.596.766.586.636.62155,100
Nov 30, 20186.496.606.406.516.50261,900
Nov 29, 20186.676.696.486.506.49109,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...