Canaccord Genuity Group Inc. CF
TSX · Kanada · Finans
CAD 13,87-0,11 (-%0,79)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |