Canaccord Genuity Grp Inc (CF)

14.67
-0.15 (-1.01%)
TSX· Last Trade: Aug 30th, 1:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Canaccord Genuity Grp Inc (CF)

DateOpenHighLowCloseVolumeAdjusted Close
8/28/202614.7514.9014.6214.67113,98014.67
8/27/202614.4514.8414.3514.82248,65214.82
8/26/202614.3514.5314.2814.37127,62614.37
8/25/202614.3214.5414.2514.53296,54514.53
8/24/202614.2114.4414.0214.33177,65214.33
8/21/202614.0614.3514.0614.22445,92414.22
8/20/202614.3314.3313.9714.11215,13414.11
8/19/202614.1814.5214.1114.28277,91214.28
8/18/202614.2514.4314.0914.18155,70414.18
8/17/202614.4514.5414.3514.49183,55914.49
8/14/202614.7114.8514.5014.60122,52414.60
8/13/202614.7914.9214.6514.77254,22514.77
8/12/202614.4314.8014.3214.79382,36014.79
8/11/202614.0714.5314.0714.43144,70714.43
8/10/202614.2414.2413.7314.01550,28114.01
8/07/202614.9015.3414.2714.37420,33314.37
8/06/202614.7014.9814.6814.76424,09414.76
8/05/202614.7814.8314.5814.70134,53614.70
8/04/202614.6215.0814.6114.78233,45414.78
7/31/202614.140.0014.4014.40014.40
7/30/202614.3714.4214.0714.14110,23114.14
7/29/202614.8714.9614.1614.17264,18914.17
7/28/202614.9415.0614.7714.97163,33614.97
7/27/202614.7614.9614.6014.84135,38014.84
7/24/202614.6614.8914.5814.6888,87114.68
7/23/202614.8214.8314.5614.66476,04514.66
7/22/202614.9715.1114.8114.91110,55614.91
7/21/202614.9415.2314.7115.00192,74915.00
7/20/202614.6315.1214.6315.04216,46315.04
7/17/202615.3515.3814.9615.08162,44015.08
7/16/202615.2415.5515.0215.53288,10915.53
7/15/202614.8915.3114.8015.30454,11315.30
7/14/202614.4714.8814.3514.84189,16814.84
7/13/202614.6914.7914.3714.40257,01114.40
7/10/202614.4614.7414.3414.71171,84314.71
7/09/202614.5114.7114.3614.38256,32714.38
7/08/202614.4714.5214.1714.49262,64414.49
7/07/202614.8114.8114.4414.61119,45914.61
7/06/202614.4214.8414.4114.76400,88714.76
7/03/202614.5214.6714.3814.42127,63514.42
7/02/202614.8314.8714.4514.48295,07914.48
6/30/202614.020.0014.6014.60014.60
6/29/202614.3214.5913.9014.02259,96614.02
6/26/202614.1014.2514.0614.17297,70514.17
6/25/202614.3114.6514.1614.20402,08514.20
6/24/202614.4814.5314.1414.26269,45214.26
6/23/202614.4814.8514.3414.52704,99114.52
6/22/202614.8115.0714.6514.69389,75814.69
6/19/202614.9014.9114.7114.78208,32814.78
6/18/202614.9015.0714.8015.00299,89515.00
6/17/202614.8815.1214.7314.81475,70814.81
6/16/202614.7915.1114.6814.91290,61014.91
6/15/202614.4014.7614.4014.71262,19914.71
6/12/202614.0814.4513.9414.42391,11114.42
6/11/202613.6614.0613.5513.99313,14313.99
6/10/202613.8013.9013.4913.50200,22913.50
6/09/202614.0014.0513.6513.89275,11913.89
6/08/202613.7914.3113.6113.93500,38213.93
6/05/202613.3413.7613.1013.68693,06613.68
6/04/202614.1514.5013.2213.381,225,43513.38
6/03/202613.1513.1512.8512.8784,98112.87
6/02/202613.1013.2513.0813.25158,70113.25
6/01/202613.0713.1812.8813.0876,41613.08