Canaccord Genuity Group Inc. (TSX:CF)
Canada
· Delayed Price · Currency is CAD 10.13
-0.08 (-0.78%)
Aug 15, 2025, 4:00 PM EDT
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.25 | 10.38 | 10.08 | 10.13 | 10.13 | -0.78% | 257,927 |
| Aug 14, 2025 | 10.16 | 10.39 | 10.10 | 10.21 | 10.21 | -1.07% | 114,200 |
| Aug 13, 2025 | 10.19 | 10.34 | 9.90 | 10.32 | 10.32 | 2.48% | 126,200 |
| Aug 12, 2025 | 9.70 | 10.10 | 9.60 | 10.07 | 10.07 | 6.00% | 191,617 |
| Aug 11, 2025 | 9.58 | 9.74 | 9.48 | 9.50 | 9.50 | -1.14% | 74,200 |
| Aug 8, 2025 | 9.87 | 10.17 | 9.50 | 9.61 | 9.61 | -1.84% | 100,100 |
| Aug 7, 2025 | 9.11 | 10.20 | 9.01 | 9.79 | 9.79 | -6.76% | 355,700 |
| Aug 6, 2025 | 10.56 | 10.85 | 10.45 | 10.50 | 10.50 | -0.47% | 253,836 |
| Aug 5, 2025 | 10.16 | 10.73 | 10.16 | 10.55 | 10.55 | 0.57% | 174,136 |
| Aug 1, 2025 | 10.68 | 10.97 | 10.44 | 10.49 | 10.49 | -2.51% | 56,945 |
| Jul 31, 2025 | 10.85 | 10.96 | 10.72 | 10.76 | 10.76 | -0.37% | 58,600 |
| Jul 30, 2025 | 10.89 | 11.02 | 10.74 | 10.80 | 10.80 | 0.09% | 112,300 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.72 | 10.79 | 10.79 | -0.55% | 136,216 |
| Jul 28, 2025 | 11.02 | 11.33 | 10.80 | 10.85 | 10.85 | -0.46% | 71,900 |
| Jul 25, 2025 | 10.98 | 11.01 | 10.71 | 10.90 | 10.90 | -0.64% | 71,339 |
| Jul 24, 2025 | 11.05 | 11.12 | 10.89 | 10.97 | 10.97 | -0.45% | 101,236 |
| Jul 23, 2025 | 11.38 | 11.47 | 11.01 | 11.02 | 11.02 | -3.08% | 185,146 |
| Jul 22, 2025 | 11.13 | 11.42 | 10.96 | 11.37 | 11.37 | 2.34% | 357,914 |
| Jul 21, 2025 | 11.28 | 11.36 | 11.09 | 11.11 | 11.11 | -0.98% | 154,300 |
| Jul 18, 2025 | 11.35 | 11.37 | 11.16 | 11.22 | 11.22 | -0.62% | 93,105 |
| Jul 17, 2025 | 11.25 | 11.38 | 11.22 | 11.29 | 11.29 | 0.89% | 287,502 |
| Jul 16, 2025 | 11.13 | 11.28 | 11.06 | 11.19 | 11.19 | 1.08% | 219,039 |
| Jul 15, 2025 | 11.17 | 11.25 | 11.03 | 11.07 | 11.07 | 0.18% | 123,008 |
| Jul 14, 2025 | 10.86 | 11.08 | 10.82 | 11.05 | 11.05 | 2.31% | 228,600 |
| Jul 11, 2025 | 10.97 | 11.05 | 10.77 | 10.80 | 10.80 | -2.35% | 143,300 |
| Jul 10, 2025 | 10.78 | 11.15 | 10.78 | 11.06 | 11.06 | 2.79% | 181,632 |
| Jul 9, 2025 | 10.89 | 11.08 | 10.70 | 10.76 | 10.76 | -1.74% | 129,500 |
| Jul 8, 2025 | 10.67 | 11.06 | 10.67 | 10.95 | 10.95 | 3.11% | 348,343 |
| Jul 7, 2025 | 10.64 | 10.74 | 10.61 | 10.62 | 10.62 | -0.38% | 92,732 |
| Jul 4, 2025 | 10.56 | 10.69 | 10.53 | 10.66 | 10.66 | 1.23% | 58,427 |
| Jul 3, 2025 | 10.48 | 10.60 | 10.41 | 10.53 | 10.53 | 0.96% | 98,247 |
| Jul 2, 2025 | 10.41 | 10.44 | 10.25 | 10.43 | 10.43 | 0.68% | 142,100 |
| Jun 30, 2025 | 10.25 | 10.47 | 10.18 | 10.36 | 10.36 | 1.07% | 124,835 |
| Jun 27, 2025 | 10.41 | 10.45 | 10.15 | 10.25 | 10.25 | -0.77% | 64,406 |
| 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 |