CF.TO - Canaccord Genuity Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20186.857.086.846.976.97181,200
Nov 15, 20186.657.096.576.856.85353,100
Nov 14, 20186.536.806.356.536.53406,600
Nov 13, 20186.566.676.446.486.4863,600
Nov 12, 20186.696.796.446.556.5578,500
Nov 09, 20186.736.766.586.716.71208,000
Nov 08, 20187.067.066.686.776.77118,300
Nov 07, 20187.107.207.047.077.07108,300
Nov 06, 20187.127.136.957.057.05166,600
Nov 05, 20186.877.166.857.137.13216,300
Nov 02, 20186.816.906.796.876.8790,800
Nov 01, 20186.936.986.766.796.79131,900
Oct 31, 20186.506.996.506.906.90392,500
Oct 30, 20186.426.486.286.456.45150,900
Oct 29, 20186.546.716.386.476.47224,400
Oct 26, 20186.436.506.266.486.48316,100
Oct 25, 20186.316.546.236.496.49187,300
Oct 24, 20186.536.606.266.276.27177,600
Oct 23, 20186.556.646.366.586.5899,800
Oct 22, 20186.726.856.556.646.64369,600
Oct 19, 20186.646.776.636.726.72114,000
Oct 18, 20186.476.776.456.636.63225,600
Oct 17, 20186.556.556.396.476.4788,600
Oct 16, 20186.526.716.516.626.6278,700
Oct 15, 20186.476.546.306.496.49149,900
Oct 12, 20186.516.586.356.476.47182,200
Oct 11, 20186.746.756.486.506.50193,400
Oct 10, 20186.756.826.606.796.79188,900
Oct 09, 20186.816.866.666.786.78224,300
Oct 05, 20186.997.006.806.856.8593,000
Oct 04, 20187.117.216.936.996.99229,400
Oct 03, 20186.987.136.897.117.11112,100
Oct 02, 20186.827.016.796.976.97152,200
Oct 01, 20186.956.996.816.846.8479,100
Sep 28, 20186.976.976.876.906.9063,700
Sep 27, 20186.867.016.846.996.99107,500
Sep 26, 20186.836.906.836.876.8780,100
Sep 25, 20186.836.886.816.866.8675,800
Sep 24, 20186.886.886.796.846.8483,600
Sep 21, 20186.977.066.866.886.88182,800
Sep 20, 20186.857.106.857.047.04131,300
Sep 19, 20186.806.896.806.836.8369,800
Sep 18, 20186.856.876.806.816.81150,600
Sep 17, 20186.916.986.826.846.8489,900
Sep 14, 20186.826.996.796.906.9082,800
Sep 13, 20186.876.956.806.826.82221,900
Sep 12, 20186.766.876.766.866.86236,600
Sep 11, 20186.816.836.806.816.8157,300
Sep 10, 20186.826.856.786.826.8261,400
Sep 07, 20186.796.846.736.796.79104,400
Sep 06, 20186.896.916.766.826.8292,200
Sep 05, 20186.886.976.816.886.8888,200
Sep 04, 20187.027.046.896.936.9382,300
Aug 31, 20187.047.146.937.057.05103,400
Aug 30, 20187.217.326.957.057.05205,900
Aug 30, 20180.01 Dividend
Aug 29, 20187.277.337.217.237.2298,100
Aug 28, 20187.287.347.197.217.20100,700
Aug 27, 20187.297.367.207.297.28112,100
Aug 24, 20187.257.327.217.307.29101,100
Aug 23, 20187.117.387.017.267.25394,500
Aug 22, 20187.177.187.057.067.05201,400
Aug 21, 20187.107.207.057.167.1593,000
Aug 20, 20187.117.167.067.107.0969,600
Aug 17, 20187.057.187.037.117.1074,400
Aug 16, 20186.997.116.987.037.02182,700
Aug 15, 20186.967.066.866.966.95163,000
Aug 14, 20187.037.116.867.037.02204,800
Aug 13, 20187.107.206.967.027.01226,500
Aug 10, 20187.167.247.097.217.20208,100
Aug 09, 20187.267.287.147.217.2097,900
Aug 08, 20187.207.447.137.247.23301,400
Aug 07, 20187.207.357.167.217.20118,200
Aug 03, 20186.937.226.847.227.21224,900
Aug 02, 20187.267.266.556.956.94574,900
Aug 01, 20187.277.407.187.237.22117,400
Jul 31, 20187.177.347.177.247.23132,000
Jul 30, 20187.137.257.117.177.1684,400
Jul 27, 20187.097.187.017.137.1294,800
Jul 26, 20187.127.227.067.097.08108,100
Jul 25, 20187.157.187.057.147.1395,600
Jul 24, 20187.247.297.127.147.1385,900
Jul 23, 20187.357.407.197.237.22100,400
Jul 20, 20187.397.427.257.367.3587,000
Jul 19, 20187.317.407.237.387.3787,200
Jul 18, 20187.387.407.337.347.3391,700
Jul 17, 20187.367.447.287.427.41170,700
Jul 16, 20187.377.457.287.397.3884,800
Jul 13, 20187.397.437.337.407.3993,000
Jul 12, 20187.377.477.367.397.38128,300
Jul 11, 20187.357.497.287.357.34149,000
Jul 10, 20187.327.427.327.427.41124,500
Jul 09, 20187.297.367.257.317.30101,400
Jul 06, 20187.127.307.127.297.28155,000
Jul 05, 20187.297.407.107.127.11225,300
Jul 04, 20187.247.347.197.267.25156,100
Jul 03, 20187.317.357.177.257.24139,100
Jun 29, 20187.387.447.257.267.25197,500
Jun 28, 20187.267.397.257.347.33172,600
Jun 27, 20187.217.357.197.277.26372,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...