Canaccord Genuity Group Inc. (TSX:CF)
Canada
· Delayed Price · Currency is CAD 10.25
-0.08 (-0.77%)
Jun 27, 2025, 4:00 PM EDT
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.41 | 10.45 | 10.15 | 10.20 | 10.20 | -1.26% | 42,459 |
| Jun 26, 2025 | 10.15 | 10.35 | 10.08 | 10.33 | 10.33 | 1.67% | 61,610 |
| Jun 25, 2025 | 10.50 | 10.50 | 10.13 | 10.16 | 10.16 | -2.40% | 123,007 |
| Jun 24, 2025 | 10.01 | 10.55 | 10.01 | 10.41 | 10.41 | 3.27% | 210,500 |
| Jun 23, 2025 | 9.80 | 10.15 | 9.80 | 10.08 | 10.08 | 2.02% | 322,244 |
| Jun 20, 2025 | 9.91 | 9.95 | 9.80 | 9.88 | 9.88 | -0.70% | 106,800 |
| Jun 19, 2025 | 9.59 | 10.08 | 9.59 | 9.95 | 9.87 | 3.75% | 136,210 |
| Jun 18, 2025 | 9.42 | 9.68 | 9.39 | 9.59 | 9.51 | 1.80% | 112,900 |
| Jun 17, 2025 | 9.57 | 9.61 | 9.39 | 9.42 | 9.34 | -2.08% | 103,432 |
| Jun 16, 2025 | 9.40 | 9.68 | 9.36 | 9.62 | 9.54 | 2.23% | 167,700 |
| Jun 13, 2025 | 9.10 | 9.53 | 9.05 | 9.41 | 9.33 | 1.95% | 157,700 |
| Jun 12, 2025 | 9.27 | 9.32 | 9.07 | 9.23 | 9.15 | -0.75% | 92,900 |
| Jun 11, 2025 | 9.32 | 9.47 | 9.27 | 9.30 | 9.22 | -0.43% | 63,700 |
| Jun 10, 2025 | 9.27 | 9.40 | 9.09 | 9.34 | 9.26 | 1.30% | 145,100 |
| Jun 9, 2025 | 9.44 | 9.45 | 9.18 | 9.22 | 9.14 | -3.05% | 102,431 |
| Jun 6, 2025 | 9.59 | 9.70 | 9.27 | 9.51 | 9.43 | -1.45% | 125,445 |
| Jun 5, 2025 | 8.70 | 9.65 | 8.70 | 9.65 | 9.57 | 5.93% | 729,302 |
| Jun 4, 2025 | 9.14 | 9.17 | 8.98 | 9.11 | 9.03 | -0.11% | 54,800 |
| Jun 3, 2025 | 9.17 | 9.19 | 9.05 | 9.12 | 9.04 | -1.08% | 52,303 |
| Jun 2, 2025 | 9.32 | 9.32 | 9.14 | 9.22 | 9.14 | -0.86% | 49,115 |
| May 30, 2025 | 9.28 | 9.43 | 9.15 | 9.30 | 9.22 | 0.22% | 355,000 |
| May 29, 2025 | 9.29 | 9.37 | 9.24 | 9.28 | 9.20 | -0.11% | 214,200 |
| May 28, 2025 | 9.35 | 9.41 | 9.22 | 9.29 | 9.21 | -1.17% | 64,000 |
| May 27, 2025 | 9.45 | 9.49 | 9.36 | 9.40 | 9.32 | -0.84% | 76,500 |
| May 26, 2025 | 9.53 | 9.53 | 9.37 | 9.48 | 9.40 | -1.15% | 57,735 |
| May 23, 2025 | 9.43 | 9.63 | 9.11 | 9.59 | 9.51 | 1.48% | 31,800 |
| May 22, 2025 | 9.39 | 9.48 | 8.98 | 9.45 | 9.37 | 0.85% | 61,900 |
| May 21, 2025 | 9.56 | 9.56 | 9.37 | 9.37 | 9.29 | -1.06% | 33,840 |
| May 20, 2025 | 9.57 | 9.57 | 9.31 | 9.47 | 9.39 | -0.32% | 29,917 |
| May 16, 2025 | 9.75 | 9.84 | 9.48 | 9.50 | 9.42 | -2.96% | 38,500 |
| May 15, 2025 | 9.25 | 9.82 | 9.25 | 9.79 | 9.71 | 5.84% | 129,500 |
| May 14, 2025 | 9.29 | 9.33 | 9.17 | 9.25 | 9.17 | -0.32% | 29,200 |
| May 13, 2025 | 9.11 | 9.34 | 9.11 | 9.28 | 9.20 | 1.98% | 42,800 |
| May 12, 2025 | 8.92 | 9.10 | 8.92 | 9.10 | 9.02 | 2.36% | 79,100 |
| May 9, 2025 | 8.85 | 8.92 | 8.74 | 8.89 | 8.81 | 0.91% | 73,700 |
| May 8, 2025 | 8.70 | 8.90 | 8.68 | 8.81 | 8.73 | 1.38% | 54,338 |
| May 7, 2025 | 8.50 | 8.69 | 8.48 | 8.69 | 8.62 | 2.48% | 59,405 |
| May 6, 2025 | 8.50 | 8.52 | 8.40 | 8.48 | 8.41 | -1.05% | 54,000 |
| May 5, 2025 | 8.69 | 8.71 | 8.55 | 8.57 | 8.50 | -0.46% | 87,106 |
| May 2, 2025 | 8.58 | 8.72 | 8.52 | 8.61 | 8.54 | 1.06% | 66,411 |
| May 1, 2025 | 8.49 | 8.57 | 8.48 | 8.52 | 8.45 | 0.83% | 86,603 |
| Apr 30, 2025 | 8.32 | 8.52 | 8.23 | 8.45 | 8.38 | 0.60% | 93,346 |
| Apr 29, 2025 | 8.53 | 8.53 | 8.34 | 8.40 | 8.33 | 0.84% | 35,947 |
| Apr 28, 2025 | 8.16 | 8.38 | 8.16 | 8.33 | 8.26 | 0.24% | 21,800 |
| Apr 25, 2025 | 8.52 | 8.52 | 8.31 | 8.31 | 8.24 | - | 20,432 |
| Apr 24, 2025 | 8.21 | 8.39 | 8.21 | 8.31 | 8.24 | 1.22% | 53,400 |
| Apr 23, 2025 | 8.18 | 8.47 | 8.18 | 8.21 | 8.14 | 0.61% | 74,000 |
| Apr 22, 2025 | 8.04 | 8.17 | 8.02 | 8.16 | 8.09 | 2.51% | 59,700 |
| Apr 21, 2025 | 8.10 | 8.13 | 7.90 | 7.96 | 7.89 | -2.09% | 39,100 |
| Apr 17, 2025 | 8.08 | 8.20 | 8.06 | 8.13 | 8.06 | 0.62% | 24,329 |