CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20186.336.336.086.106.10149,500
Apr 17, 20186.326.406.266.326.32109,300
Apr 16, 20186.326.386.206.316.31113,900
Apr 13, 20186.656.656.256.306.30151,500
Apr 12, 20186.406.666.406.636.6389,700
Apr 11, 20186.406.486.376.386.3852,900
Apr 10, 20186.396.496.346.416.41115,900
Apr 09, 20186.406.516.356.366.3668,100
Apr 06, 20186.576.616.366.386.38124,700
Apr 05, 20186.696.756.596.606.60167,100
Apr 04, 20186.696.736.396.666.66276,800
Apr 03, 20186.937.006.746.756.75215,100
Apr 02, 20186.937.006.806.946.94322,500
Mar 29, 20186.946.986.836.936.93252,300
Mar 28, 20186.816.956.746.936.93298,800
Mar 27, 20186.916.966.796.796.79312,000
Mar 26, 20186.756.946.636.946.94342,000
Mar 23, 20186.946.946.616.676.67254,700
Mar 22, 20187.127.176.896.946.94170,100
Mar 21, 20187.187.247.107.197.19214,700
Mar 20, 20187.197.287.117.157.15157,100
Mar 19, 20187.257.287.087.197.19189,800
Mar 16, 20187.277.497.017.297.29665,100
Mar 15, 20187.337.337.227.277.27508,800
Mar 14, 20187.277.407.147.337.33331,200
Mar 13, 20187.077.407.057.247.24306,600
Mar 12, 20187.047.096.937.077.07387,800
Mar 09, 20186.987.086.897.007.00384,700
Mar 08, 20186.786.966.736.926.92307,400
Mar 07, 20186.936.966.686.766.76302,900
Mar 06, 20186.797.016.686.976.97932,500
Mar 05, 20186.766.956.656.736.73139,600
Mar 02, 20186.646.826.566.776.77216,500
Mar 01, 20186.666.826.526.656.65186,300
Mar 01, 20180.01 Dividend
Feb 28, 20186.626.856.606.706.69866,600
Feb 27, 20186.616.696.536.596.58204,600
Feb 26, 20186.576.696.496.656.64310,100
Feb 23, 20186.566.636.436.536.52338,900
Feb 22, 20186.516.696.506.566.55271,300
Feb 21, 20186.266.586.236.496.48391,300
Feb 20, 20186.266.406.216.266.25100,700
Feb 16, 20186.486.486.216.296.28158,900
Feb 15, 20186.506.556.336.486.47329,500
Feb 14, 20186.276.506.216.476.46325,800
Feb 13, 20185.986.345.966.276.26335,200
Feb 12, 20185.956.035.936.005.99816,400
Feb 09, 20185.875.995.705.935.92180,000
Feb 08, 20186.166.165.625.855.84268,600
Feb 07, 20186.466.605.926.026.01908,100
Feb 06, 20185.816.315.506.316.30555,600
Feb 05, 20185.976.255.875.955.94480,000
Feb 02, 20186.646.656.096.366.35397,700
Feb 01, 20186.476.706.426.656.64661,400
Jan 31, 20186.466.506.436.486.47185,500
Jan 30, 20186.436.496.266.466.45188,100
Jan 29, 20186.336.506.336.466.45193,400
Jan 26, 20186.156.376.006.316.30383,900
Jan 25, 20186.486.486.156.196.18161,400
Jan 24, 20186.406.496.306.486.47112,900
Jan 23, 20186.606.606.366.416.40207,200
Jan 22, 20186.666.666.566.596.58113,800
Jan 19, 20186.496.656.496.606.5990,400
Jan 18, 20186.676.706.476.496.48150,600
Jan 17, 20186.666.856.616.656.64198,700
Jan 16, 20186.506.756.496.716.70208,400
Jan 15, 20186.326.556.116.486.47124,100
Jan 12, 20186.286.416.146.326.31170,000
Jan 11, 20186.626.726.086.286.27361,000
Jan 10, 20186.506.756.496.556.54298,200
Jan 09, 20186.486.756.456.496.48402,000
Jan 08, 20186.236.496.156.386.37569,900
Jan 05, 20186.016.405.986.236.22924,300
Jan 04, 20186.016.155.926.016.00193,400
Jan 03, 20185.936.015.906.005.99183,400
Jan 02, 20185.815.945.765.945.93829,800
Dec 29, 20175.755.915.645.805.79179,800
Dec 28, 20175.505.725.465.725.71141,800
Dec 27, 20175.455.595.435.525.51107,200
Dec 22, 20175.435.535.425.455.4494,000
Dec 21, 20175.595.605.465.555.54152,000
Dec 20, 20175.375.585.255.575.56311,800
Dec 19, 20175.125.385.085.345.33259,000
Dec 18, 20175.035.114.965.115.1074,100
Dec 15, 20174.865.064.764.964.95152,500
Dec 14, 20174.835.034.804.854.84243,500
Dec 13, 20174.764.844.714.774.7669,600
Dec 12, 20174.714.774.704.764.7592,500
Dec 11, 20174.814.814.694.724.7168,600
Dec 08, 20174.644.794.584.774.7688,800
Dec 07, 20174.554.634.544.594.5859,000
Dec 06, 20174.584.584.494.554.5470,800
Dec 05, 20174.634.684.594.604.59116,500
Dec 04, 20174.674.704.614.614.6064,100
Dec 01, 20174.714.714.604.634.6280,100
Nov 30, 20174.634.694.544.684.67117,500
Nov 30, 20170.01 Dividend
Nov 29, 20174.674.724.604.624.6069,400
Nov 28, 20174.704.704.574.634.6189,200
Nov 27, 20174.724.724.634.684.6685,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...