CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20196.616.706.536.656.65632,474
Feb 20, 20196.476.736.476.586.58475,600
Feb 19, 20196.296.486.226.466.46483,400
Feb 15, 20196.266.356.216.286.28276,600
Feb 14, 20196.356.405.966.266.26452,500
Feb 13, 20196.366.416.286.376.37560,700
Feb 12, 20196.256.386.206.326.32183,500
Feb 11, 20196.136.296.136.236.23145,800
Feb 08, 20196.196.226.036.136.1340,900
Feb 07, 20196.126.286.096.236.23108,500
Feb 06, 20196.196.316.106.116.11233,200
Feb 05, 20195.926.275.856.196.192,062,600
Feb 04, 20196.116.115.895.915.91109,800
Feb 01, 20195.976.155.946.116.1181,100
Jan 31, 20195.915.985.845.975.97118,200
Jan 30, 20196.006.015.915.915.9188,800
Jan 29, 20195.996.045.955.985.9887,000
Jan 28, 20195.966.005.915.995.9952,700
Jan 25, 20196.026.025.926.016.01108,900
Jan 24, 20195.956.035.956.006.0073,500
Jan 23, 20196.026.055.915.965.9689,800
Jan 22, 20196.026.035.956.006.0093,100
Jan 21, 20196.126.196.016.026.0275,900
Jan 18, 20196.006.155.976.096.09225,200
Jan 17, 20195.926.005.915.965.9687,400
Jan 16, 20195.855.965.815.935.93186,400
Jan 15, 20195.835.915.785.835.83154,100
Jan 14, 20195.905.925.745.815.8163,400
Jan 11, 20196.016.095.905.905.9091,600
Jan 10, 20195.875.955.755.945.94257,700
Jan 09, 20195.885.985.845.895.89278,300
Jan 08, 20195.895.905.735.845.84169,500
Jan 07, 20195.995.995.825.845.8478,100
Jan 04, 20195.906.005.885.975.9782,200
Jan 03, 20195.855.915.715.835.83108,000
Jan 02, 20195.705.945.645.875.87124,000
Dec 31, 20185.725.865.625.775.77152,100
Dec 28, 20185.625.775.615.685.68158,300
Dec 27, 20185.705.785.495.545.54213,700
Dec 24, 20185.745.745.555.605.60147,100
Dec 21, 20185.895.935.685.755.75167,100
Dec 20, 20185.816.015.755.875.87296,300
Dec 19, 20185.946.105.795.845.84268,900
Dec 18, 20185.636.035.635.935.93318,300
Dec 17, 20185.875.965.615.675.67295,800
Dec 14, 20185.806.025.805.895.89222,400
Dec 13, 20186.116.155.885.905.90192,800
Dec 12, 20186.146.155.966.066.06225,800
Dec 11, 20186.086.216.026.156.15428,500
Dec 10, 20186.156.166.016.046.04231,300
Dec 07, 20186.166.266.156.196.19230,300
Dec 06, 20186.156.196.026.156.15265,100
Dec 05, 20186.316.356.176.226.22125,000
Dec 04, 20186.606.606.196.296.29272,700
Dec 03, 20186.596.766.586.636.63155,100
Nov 30, 20186.496.606.406.516.51261,900
Nov 29, 20186.676.696.486.506.50109,400
Nov 29, 20180.01 Dividend
Nov 28, 20186.456.786.406.706.69199,300
Nov 27, 20186.606.636.316.426.41182,800
Nov 26, 20186.506.786.506.646.63152,100
Nov 23, 20186.686.686.476.496.4867,200
Nov 22, 20186.676.826.606.726.7142,000
Nov 21, 20186.766.896.636.656.64100,700
Nov 20, 20186.716.876.466.726.71177,400
Nov 19, 20186.986.986.796.846.83114,800
Nov 16, 20186.857.086.846.976.96181,200
Nov 15, 20186.657.096.576.856.84353,100
Nov 14, 20186.536.806.356.536.52406,600
Nov 13, 20186.566.676.446.486.4763,600
Nov 12, 20186.696.796.446.556.5478,500
Nov 09, 20186.736.766.586.716.70208,000
Nov 08, 20187.067.066.686.776.76118,300
Nov 07, 20187.107.207.047.077.06108,300
Nov 06, 20187.127.136.957.057.04166,600
Nov 05, 20186.877.166.857.137.12216,300
Nov 02, 20186.816.906.796.876.8690,800
Nov 01, 20186.936.986.766.796.78131,900
Oct 31, 20186.506.996.506.906.89392,500
Oct 30, 20186.426.486.286.456.44150,900
Oct 29, 20186.546.716.386.476.46224,400
Oct 26, 20186.436.506.266.486.47316,100
Oct 25, 20186.316.546.236.496.48187,300
Oct 24, 20186.536.606.266.276.26177,600
Oct 23, 20186.556.646.366.586.5799,800
Oct 22, 20186.726.856.556.646.63369,600
Oct 19, 20186.646.776.636.726.71114,000
Oct 18, 20186.476.776.456.636.62225,600
Oct 17, 20186.556.556.396.476.4688,600
Oct 16, 20186.526.716.516.626.6178,700
Oct 15, 20186.476.546.306.496.48149,900
Oct 12, 20186.516.586.356.476.46182,200
Oct 11, 20186.746.756.486.506.49193,400
Oct 10, 20186.756.826.606.796.78188,900
Oct 09, 20186.816.866.666.786.77224,300
Oct 05, 20186.997.006.806.856.8493,000
Oct 04, 20187.117.216.936.996.98229,400
Oct 03, 20186.987.136.897.117.10112,100
Oct 02, 20186.827.016.796.976.96152,200
Oct 01, 20186.956.996.816.846.8379,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...