Canaccord Genuity Group Inc. CF
TSX · Canada · Finance
CAD 13.87-0.11 (-0.79%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.87 | -0.79% | CAD 13.82 | CAD 14.09 | CAD 13.69 | 159.91K |
| 2026-09-30 | CAD 13.98 | +0.14% | CAD 13.99 | CAD 14.02 | CAD 13.84 | 114.30K |
| 2026-09-29 | CAD 13.96 | -0.92% | CAD 14.08 | CAD 14.14 | CAD 13.88 | 76.70K |
| 2026-09-28 | CAD 14.09 | -0.63% | CAD 14.16 | CAD 14.23 | CAD 13.99 | 146.80K |
| 2026-09-25 | CAD 14.18 | +1.58% | CAD 13.92 | CAD 14.26 | CAD 13.91 | 294.80K |
| 2026-09-24 | CAD 13.96 | -2.17% | CAD 14.25 | CAD 14.25 | CAD 13.81 | 131.40K |
| 2026-09-23 | CAD 14.27 | -1.25% | CAD 14.29 | CAD 14.34 | CAD 14.04 | 332.20K |
| 2026-09-22 | CAD 14.45 | +6.17% | CAD 13.70 | CAD 14.79 | CAD 13.63 | 412.60K |
| 2026-09-21 | CAD 13.61 | +1.34% | CAD 13.51 | CAD 13.61 | CAD 13.34 | 107.40K |
| 2026-09-18 | CAD 13.43 | +0.83% | CAD 13.32 | CAD 13.43 | CAD 13.21 | 137.50K |
| 2026-09-17 | CAD 13.32 | -0.30% | CAD 13.51 | CAD 13.58 | CAD 13.27 | 79.90K |
| 2026-09-16 | CAD 13.36 | -0.74% | CAD 13.46 | CAD 13.52 | CAD 13.27 | 155.30K |
| 2026-09-15 | CAD 13.46 | -1.82% | CAD 13.71 | CAD 13.71 | CAD 13.45 | 100.00K |
| 2026-09-14 | CAD 13.71 | -0.58% | CAD 13.69 | CAD 13.74 | CAD 13.53 | 113.00K |
| 2026-09-11 | CAD 13.79 | +1.17% | CAD 13.82 | CAD 13.99 | CAD 13.70 | 107.30K |
| 2026-09-10 | CAD 13.63 | -1.87% | CAD 13.76 | CAD 13.87 | CAD 13.56 | 248.40K |
| 2026-09-09 | CAD 13.89 | -0.43% | CAD 13.95 | CAD 13.99 | CAD 13.67 | 85.20K |
| 2026-09-08 | CAD 13.95 | -2.92% | CAD 14.37 | CAD 14.37 | CAD 13.95 | 81.10K |
| 2026-09-04 | CAD 14.37 | -0.83% | CAD 14.37 | CAD 14.51 | CAD 14.32 | 55.50K |
| 2026-09-03 | CAD 14.49 | +2.77% | CAD 14.26 | CAD 14.49 | CAD 14.22 | 218.60K |
| 2026-09-02 | CAD 14.10 | -0.07% | CAD 14.11 | CAD 14.20 | CAD 14.05 | 214.00K |
| 2026-09-01 | CAD 14.11 | -2.89% | CAD 14.32 | CAD 14.37 | CAD 14.00 | 100.50K |
| 2026-08-31 | CAD 14.53 | -0.95% | CAD 14.45 | CAD 14.69 | CAD 14.38 | 232.70K |
| 2026-08-28 | CAD 14.67 | -1.01% | CAD 14.75 | CAD 14.90 | CAD 14.62 | 114.00K |
| 2026-08-27 | CAD 14.82 | +3.13% | CAD 14.45 | CAD 14.84 | CAD 14.35 | 248.70K |
| 2026-08-26 | CAD 14.37 | -1.10% | CAD 14.35 | CAD 14.53 | CAD 14.28 | 127.60K |
| 2026-08-25 | CAD 14.53 | +1.40% | CAD 14.32 | CAD 14.54 | CAD 14.25 | 296.50K |
| 2026-08-24 | CAD 14.33 | +0.77% | CAD 14.21 | CAD 14.44 | CAD 14.02 | 177.70K |
| 2026-08-21 | CAD 14.22 | +0.78% | CAD 14.06 | CAD 14.35 | CAD 14.06 | 445.90K |
| 2026-08-20 | CAD 14.11 | -1.19% | CAD 14.33 | CAD 14.33 | CAD 13.97 | 215.10K |
| 2026-08-19 | CAD 14.28 | +0.71% | CAD 14.18 | CAD 14.52 | CAD 14.11 | 277.90K |
| 2026-08-18 | CAD 14.18 | -2.14% | CAD 14.25 | CAD 14.43 | CAD 14.09 | 155.70K |
| 2026-08-17 | CAD 14.49 | -0.75% | CAD 14.45 | CAD 14.54 | CAD 14.35 | 183.60K |
| 2026-08-14 | CAD 14.60 | -1.15% | CAD 14.71 | CAD 14.85 | CAD 14.50 | 122.50K |
| 2026-08-13 | CAD 14.77 | -0.14% | CAD 14.79 | CAD 14.92 | CAD 14.65 | 254.20K |
| 2026-08-12 | CAD 14.79 | +2.49% | CAD 14.43 | CAD 14.80 | CAD 14.32 | 382.40K |
| 2026-08-11 | CAD 14.43 | +3.00% | CAD 14.07 | CAD 14.53 | CAD 14.07 | 144.70K |
| 2026-08-10 | CAD 14.01 | -2.51% | CAD 14.24 | CAD 14.24 | CAD 13.73 | 550.30K |
| 2026-08-07 | CAD 14.37 | -2.64% | CAD 14.90 | CAD 15.34 | CAD 14.27 | 420.30K |
| 2026-08-06 | CAD 14.76 | +0.41% | CAD 14.70 | CAD 14.98 | CAD 14.68 | 424.10K |
| 2026-08-05 | CAD 14.70 | -0.54% | CAD 14.78 | CAD 14.83 | CAD 14.58 | 134.50K |
| 2026-08-04 | CAD 14.78 | +2.64% | CAD 14.62 | CAD 15.08 | CAD 14.61 | 233.50K |
| 2026-07-31 | CAD 14.40 | +1.84% | CAD 14.10 | CAD 14.55 | CAD 13.70 | 220.80K |
| 2026-07-30 | CAD 14.14 | -0.21% | CAD 14.37 | CAD 14.42 | CAD 14.07 | 110.20K |
| 2026-07-29 | CAD 14.17 | -5.34% | CAD 14.87 | CAD 14.96 | CAD 14.16 | 264.20K |
| 2026-07-28 | CAD 14.97 | +0.88% | CAD 14.94 | CAD 15.06 | CAD 14.77 | 163.30K |
| 2026-07-27 | CAD 14.84 | +1.09% | CAD 14.76 | CAD 14.96 | CAD 14.60 | 135.40K |
| 2026-07-24 | CAD 14.68 | +0.14% | CAD 14.66 | CAD 14.89 | CAD 14.58 | 88.90K |
| 2026-07-23 | CAD 14.66 | -1.68% | CAD 14.82 | CAD 14.83 | CAD 14.56 | 476.00K |
| 2026-07-22 | CAD 14.91 | -0.60% | CAD 14.97 | CAD 15.11 | CAD 14.81 | 110.60K |
| 2026-07-21 | CAD 15.00 | -0.27% | CAD 14.94 | CAD 15.23 | CAD 14.71 | 192.70K |
| 2026-07-20 | CAD 15.04 | -0.27% | CAD 14.63 | CAD 15.12 | CAD 14.63 | 216.50K |
| 2026-07-17 | CAD 15.08 | -2.90% | CAD 15.35 | CAD 15.38 | CAD 14.96 | 162.40K |
| 2026-07-16 | CAD 15.53 | +1.50% | CAD 15.24 | CAD 15.55 | CAD 15.02 | 288.10K |
| 2026-07-15 | CAD 15.30 | +3.10% | CAD 14.89 | CAD 15.31 | CAD 14.80 | 454.10K |
| 2026-07-14 | CAD 14.84 | +3.06% | CAD 14.47 | CAD 14.88 | CAD 14.35 | 189.20K |
| 2026-07-13 | CAD 14.40 | -2.11% | CAD 14.69 | CAD 14.79 | CAD 14.37 | 257.00K |
| 2026-07-10 | CAD 14.71 | +2.29% | CAD 14.46 | CAD 14.74 | CAD 14.34 | 171.80K |
| 2026-07-09 | CAD 14.38 | -0.76% | CAD 14.51 | CAD 14.71 | CAD 14.36 | 256.00K |
| 2026-07-08 | CAD 14.49 | -0.82% | CAD 14.47 | CAD 14.52 | CAD 14.17 | 262.60K |
| 2026-07-07 | CAD 14.61 | -1.02% | CAD 14.81 | CAD 14.81 | CAD 14.44 | 119.50K |
| 2026-07-06 | CAD 14.76 | +2.36% | CAD 14.42 | CAD 14.84 | CAD 14.41 | 400.90K |
| 2026-07-03 | CAD 14.42 | -0.41% | CAD 14.52 | CAD 14.67 | CAD 14.38 | 127.60K |
| 2026-07-02 | CAD 14.48 | -0.82% | CAD 14.83 | CAD 14.87 | CAD 14.45 | 295.10K |
| 2026-06-30 | CAD 14.60 | +4.14% | CAD 14.05 | CAD 14.62 | CAD 14.03 | 268.80K |
| 2026-06-29 | CAD 14.02 | -1.06% | CAD 14.32 | CAD 14.59 | CAD 13.90 | 260.00K |
| 2026-06-26 | CAD 14.17 | -0.21% | CAD 14.10 | CAD 14.25 | CAD 14.06 | 297.70K |
| 2026-06-25 | CAD 14.20 | -0.42% | CAD 14.31 | CAD 14.65 | CAD 14.16 | 402.10K |
| 2026-06-24 | CAD 14.26 | -1.79% | CAD 14.48 | CAD 14.53 | CAD 14.14 | 269.50K |
| 2026-06-23 | CAD 14.52 | -1.16% | CAD 14.48 | CAD 14.85 | CAD 14.34 | 705.00K |
| 2026-06-22 | CAD 14.69 | -0.61% | CAD 14.81 | CAD 15.07 | CAD 14.65 | 389.80K |
| 2026-06-19 | CAD 14.78 | -1.47% | CAD 14.90 | CAD 14.91 | CAD 14.71 | 208.30K |
| 2026-06-18 | CAD 15.00 | +1.28% | CAD 14.90 | CAD 15.07 | CAD 14.80 | 299.90K |
| 2026-06-17 | CAD 14.81 | -0.67% | CAD 14.88 | CAD 15.12 | CAD 14.73 | 475.70K |
| 2026-06-16 | CAD 14.91 | +1.36% | CAD 14.79 | CAD 15.11 | CAD 14.68 | 290.60K |
| 2026-06-15 | CAD 14.71 | +2.01% | CAD 14.40 | CAD 14.76 | CAD 14.40 | 262.20K |
| 2026-06-12 | CAD 14.42 | +3.07% | CAD 14.08 | CAD 14.45 | CAD 13.94 | 391.10K |
| 2026-06-11 | CAD 13.99 | +3.63% | CAD 13.66 | CAD 14.06 | CAD 13.55 | 313.10K |
| 2026-06-10 | CAD 13.50 | -2.81% | CAD 13.80 | CAD 13.90 | CAD 13.49 | 200.10K |
| 2026-06-09 | CAD 13.89 | -0.29% | CAD 14.00 | CAD 14.05 | CAD 13.65 | 275.10K |
| 2026-06-08 | CAD 13.93 | +1.83% | CAD 13.79 | CAD 14.31 | CAD 13.61 | 500.40K |
| 2026-06-05 | CAD 13.68 | +2.24% | CAD 13.34 | CAD 13.76 | CAD 13.10 | 693.10K |
| 2026-06-04 | CAD 13.38 | +3.96% | CAD 14.15 | CAD 14.50 | CAD 13.22 | 1.22M |
| 2026-06-03 | CAD 12.87 | -2.87% | CAD 13.15 | CAD 13.15 | CAD 12.85 | 85.00K |
| 2026-06-02 | CAD 13.25 | +1.30% | CAD 13.10 | CAD 13.25 | CAD 13.08 | 158.70K |
| 2026-06-01 | CAD 13.08 | 0.00% | CAD 13.07 | CAD 13.18 | CAD 12.88 | 76.40K |
| 2026-05-29 | CAD 13.08 | +0.46% | CAD 13.03 | CAD 13.20 | CAD 13.00 | 209.60K |
| 2026-05-28 | CAD 13.02 | +0.70% | CAD 12.98 | CAD 13.18 | CAD 12.90 | 65.50K |
| 2026-05-27 | CAD 12.93 | -1.15% | CAD 13.06 | CAD 13.13 | CAD 12.87 | 51.90K |
| 2026-05-26 | CAD 13.08 | -0.53% | CAD 13.13 | CAD 13.37 | CAD 13.00 | 140.60K |