CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20187.317.407.237.387.3887,200
Jul 18, 20187.387.407.337.347.3491,700
Jul 17, 20187.367.447.287.427.42170,700
Jul 16, 20187.377.457.287.397.3984,800
Jul 13, 20187.397.437.337.407.4093,000
Jul 12, 20187.377.477.367.397.39128,300
Jul 11, 20187.357.497.287.357.35149,000
Jul 10, 20187.327.427.327.427.42124,500
Jul 09, 20187.297.367.257.317.31101,400
Jul 06, 20187.127.307.127.297.29155,000
Jul 05, 20187.297.407.107.127.12225,300
Jul 04, 20187.247.347.197.267.26156,100
Jul 03, 20187.317.357.177.257.25139,100
Jun 29, 20187.387.447.257.267.26197,500
Jun 28, 20187.267.397.257.347.34172,600
Jun 27, 20187.217.357.197.277.27372,500
Jun 26, 20187.057.277.057.137.13329,300
Jun 25, 20187.257.277.047.057.05394,300
Jun 22, 20187.157.307.127.257.25236,700
Jun 21, 20187.087.247.087.157.15507,400
Jun 21, 20180.12 Dividend
Jun 20, 20187.277.307.137.197.07330,500
Jun 19, 20187.207.287.137.217.09226,100
Jun 18, 20187.157.437.127.287.16415,300
Jun 15, 20187.237.247.047.157.03358,900
Jun 14, 20187.057.277.037.167.04438,100
Jun 13, 20187.137.246.947.147.02545,500
Jun 12, 20186.757.106.747.066.94532,500
Jun 11, 20186.676.936.676.766.65415,000
Jun 08, 20186.736.906.496.776.66504,500
Jun 07, 20185.916.415.796.396.28562,500
Jun 06, 20186.406.486.306.436.3292,300
Jun 05, 20186.416.466.326.386.27107,500
Jun 04, 20186.326.426.276.426.3155,700
Jun 01, 20186.436.456.216.296.1971,200
May 31, 20186.326.446.256.426.31235,700
May 30, 20186.416.476.286.376.2649,700
May 29, 20186.456.476.306.346.23129,900
May 28, 20186.396.556.356.466.3539,300
May 25, 20186.426.436.356.376.2647,900
May 24, 20186.506.576.356.466.3570,300
May 23, 20186.636.636.396.506.3981,300
May 22, 20186.906.906.396.666.55182,100
May 18, 20186.666.946.626.926.80128,800
May 17, 20186.376.706.366.686.5789,300
May 16, 20186.626.626.366.386.2787,100
May 15, 20186.256.666.246.626.51192,600
May 14, 20186.076.286.076.256.15246,200
May 11, 20186.116.196.056.075.97121,300
May 10, 20186.076.136.026.116.01110,900
May 09, 20186.026.206.026.095.99137,000
May 08, 20186.086.145.986.015.9191,900
May 07, 20185.996.145.996.025.92298,600
May 04, 20185.885.925.845.895.7947,200
May 03, 20185.925.955.815.865.76166,600
May 02, 20186.026.055.885.935.8374,200
May 01, 20186.046.115.996.035.9373,200
Apr 30, 20186.096.216.026.075.97149,500
Apr 27, 20186.026.125.976.095.9987,700
Apr 26, 20185.966.045.926.015.91129,200
Apr 25, 20185.916.015.765.925.8273,800
Apr 24, 20186.016.095.875.905.80102,000
Apr 23, 20185.916.135.915.995.89220,100
Apr 20, 20185.996.015.855.915.81343,800
Apr 19, 20186.106.225.986.005.90219,500
Apr 18, 20186.336.336.086.106.00149,500
Apr 17, 20186.326.406.266.326.21109,300
Apr 16, 20186.326.386.206.316.20113,900
Apr 13, 20186.656.656.256.306.19151,500
Apr 12, 20186.406.666.406.636.5289,700
Apr 11, 20186.406.486.376.386.2752,900
Apr 10, 20186.396.496.346.416.30115,900
Apr 09, 20186.406.516.356.366.2568,100
Apr 06, 20186.576.616.366.386.27124,700
Apr 05, 20186.696.756.596.606.49167,100
Apr 04, 20186.696.736.396.666.55276,800
Apr 03, 20186.937.006.746.756.64215,100
Apr 02, 20186.937.006.806.946.82322,500
Mar 29, 20186.946.986.836.936.81252,300
Mar 28, 20186.816.956.746.936.81298,800
Mar 27, 20186.916.966.796.796.68312,000
Mar 26, 20186.756.946.636.946.82342,000
Mar 23, 20186.946.946.616.676.56254,700
Mar 22, 20187.127.176.896.946.82170,100
Mar 21, 20187.187.247.107.197.07214,700
Mar 20, 20187.197.287.117.157.03157,100
Mar 19, 20187.257.287.087.197.07189,800
Mar 16, 20187.277.497.017.297.17665,100
Mar 15, 20187.337.337.227.277.15508,800
Mar 14, 20187.277.407.147.337.21331,200
Mar 13, 20187.077.407.057.247.12306,600
Mar 12, 20187.047.096.937.076.95387,800
Mar 09, 20186.987.086.897.006.88384,700
Mar 08, 20186.786.966.736.926.80307,400
Mar 07, 20186.936.966.686.766.65302,900
Mar 06, 20186.797.016.686.976.85932,500
Mar 05, 20186.766.956.656.736.62139,600
Mar 02, 20186.646.826.566.776.66216,500
Mar 01, 20186.666.826.526.656.54186,300
Mar 01, 20180.01 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...