Canaccord Genuity Group Inc. (TSX:CF)
Canada
· Delayed Price · Currency is CAD 9.10
+0.21 (2.36%)
May 12, 2025, 4:00 PM EDT
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 2.36% | 79,095 |
| May 9, 2025 | 8.85 | 8.92 | 8.74 | 8.89 | 8.89 | 0.91% | 73,700 |
| May 8, 2025 | 8.70 | 8.90 | 8.68 | 8.81 | 8.81 | 1.38% | 54,338 |
| May 7, 2025 | 8.50 | 8.69 | 8.48 | 8.69 | 8.69 | 2.48% | 59,405 |
| May 6, 2025 | 8.50 | 8.52 | 8.40 | 8.48 | 8.48 | -1.05% | 54,000 |
| May 5, 2025 | 8.69 | 8.71 | 8.55 | 8.57 | 8.57 | -0.46% | 87,106 |
| May 2, 2025 | 8.58 | 8.72 | 8.52 | 8.61 | 8.61 | 1.06% | 66,411 |
| May 1, 2025 | 8.49 | 8.57 | 8.48 | 8.52 | 8.52 | 0.83% | 86,603 |
| Apr 30, 2025 | 8.32 | 8.52 | 8.23 | 8.45 | 8.45 | 0.60% | 93,346 |
| Apr 29, 2025 | 8.53 | 8.53 | 8.34 | 8.40 | 8.40 | 0.84% | 35,947 |
| Apr 28, 2025 | 8.16 | 8.38 | 8.16 | 8.33 | 8.33 | 0.24% | 22,255 |
| Apr 25, 2025 | 8.52 | 8.52 | 8.31 | 8.31 | 8.31 | - | 20,432 |
| Apr 24, 2025 | 8.21 | 8.39 | 8.21 | 8.31 | 8.31 | 1.22% | 53,400 |
| Apr 23, 2025 | 8.18 | 8.47 | 8.18 | 8.21 | 8.21 | 0.61% | 74,000 |
| Apr 22, 2025 | 8.04 | 8.17 | 8.02 | 8.16 | 8.16 | 2.51% | 59,700 |
| Apr 21, 2025 | 8.10 | 8.13 | 7.90 | 7.96 | 7.96 | -2.09% | 39,100 |
| Apr 17, 2025 | 8.08 | 8.20 | 8.06 | 8.13 | 8.13 | 0.62% | 24,329 |
| Apr 16, 2025 | 8.20 | 8.29 | 8.03 | 8.08 | 8.08 | -1.94% | 33,022 |
| Apr 15, 2025 | 8.06 | 8.30 | 7.91 | 8.24 | 8.24 | 2.23% | 200,838 |
| Apr 14, 2025 | 8.00 | 8.08 | 7.96 | 8.06 | 8.06 | 1.77% | 28,908 |
| Apr 11, 2025 | 7.68 | 7.99 | 7.68 | 7.92 | 7.92 | 2.59% | 81,100 |
| Apr 10, 2025 | 8.09 | 8.09 | 7.62 | 7.72 | 7.72 | -5.97% | 86,820 |
| Apr 9, 2025 | 7.61 | 8.27 | 7.50 | 8.21 | 8.21 | 7.32% | 119,036 |
| Apr 8, 2025 | 8.10 | 8.10 | 7.62 | 7.65 | 7.65 | -2.05% | 94,822 |
| Apr 7, 2025 | 7.48 | 8.06 | 7.45 | 7.81 | 7.81 | -1.01% | 157,530 |
| Apr 4, 2025 | 8.20 | 8.31 | 7.80 | 7.89 | 7.89 | -5.17% | 265,000 |
| Apr 3, 2025 | 8.28 | 8.60 | 8.25 | 8.32 | 8.32 | -2.23% | 88,500 |
| Apr 2, 2025 | 8.54 | 8.81 | 8.39 | 8.51 | 8.51 | -1.62% | 93,000 |
| Apr 1, 2025 | 8.50 | 8.82 | 8.33 | 8.65 | 8.65 | 2.85% | 141,100 |
| Mar 31, 2025 | 8.34 | 8.51 | 8.28 | 8.41 | 8.41 | -0.59% | 208,100 |
| Mar 28, 2025 | 8.50 | 8.61 | 8.42 | 8.46 | 8.46 | -0.47% | 74,546 |
| Mar 27, 2025 | 8.62 | 8.65 | 8.49 | 8.50 | 8.50 | -1.73% | 127,229 |
| Mar 26, 2025 | 8.68 | 8.82 | 8.62 | 8.65 | 8.65 | -0.46% | 68,700 |
| Mar 25, 2025 | 8.65 | 8.73 | 8.64 | 8.69 | 8.69 | 0.93% | 54,400 |
| Mar 24, 2025 | 8.54 | 8.68 | 8.53 | 8.61 | 8.61 | 1.29% | 118,700 |
| Mar 21, 2025 | 8.48 | 8.55 | 8.45 | 8.50 | 8.50 | -0.82% | 84,000 |
| Mar 20, 2025 | 8.45 | 8.60 | 8.45 | 8.57 | 8.57 | 1.18% | 155,200 |
| Mar 19, 2025 | 8.49 | 8.64 | 8.45 | 8.47 | 8.47 | -0.24% | 145,700 |
| Mar 18, 2025 | 8.45 | 8.59 | 8.43 | 8.49 | 8.49 | -0.12% | 293,700 |
| Mar 17, 2025 | 8.45 | 8.63 | 8.43 | 8.50 | 8.50 | 1.67% | 82,400 |
| Mar 14, 2025 | 8.23 | 8.50 | 8.23 | 8.36 | 8.36 | 2.20% | 128,100 |
| Mar 13, 2025 | 8.36 | 8.52 | 8.17 | 8.18 | 8.18 | -2.04% | 89,510 |
| Mar 12, 2025 | 8.50 | 8.58 | 8.35 | 8.35 | 8.35 | -1.18% | 166,916 |
| Mar 11, 2025 | 8.32 | 8.57 | 8.14 | 8.45 | 8.45 | 1.20% | 249,400 |
| Mar 10, 2025 | 8.55 | 8.65 | 8.34 | 8.35 | 8.35 | -3.69% | 307,000 |
| Mar 7, 2025 | 8.52 | 8.75 | 8.34 | 8.67 | 8.67 | 1.29% | 566,142 |
| Mar 6, 2025 | 8.48 | 8.61 | 8.40 | 8.56 | 8.56 | -0.47% | 142,927 |
| Mar 5, 2025 | 8.37 | 8.65 | 8.35 | 8.60 | 8.60 | 3.49% | 124,600 |
| Mar 4, 2025 | 8.18 | 8.40 | 8.10 | 8.31 | 8.31 | 0.24% | 253,717 |
| Mar 3, 2025 | 8.22 | 8.37 | 8.22 | 8.29 | 8.29 | 1.10% | 237,732 |