Canaccord Genuity Grp Inc (CF)

14.14
+0.00 (0.00%)
TSX· Last Trade: Jul 31st, 5:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Canaccord Genuity Grp Inc (CF)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/202614.3714.4214.0714.14110,23114.14
7/29/202614.8714.9614.1614.17264,18914.17
7/28/202614.9415.0614.7714.97163,33614.97
7/27/202614.7614.9614.6014.84135,38014.84
7/24/202614.6614.8914.5814.6888,87114.68
7/23/202614.8214.8314.5614.66476,04514.66
7/22/202614.9715.1114.8114.91110,55614.91
7/21/202614.9415.2314.7115.00192,74915.00
7/20/202614.6315.1214.6315.04216,46315.04
7/17/202615.3515.3814.9615.08162,44015.08
7/16/202615.2415.5515.0215.53288,10915.53
7/15/202614.8915.3114.8015.30454,11315.30
7/14/202614.4714.8814.3514.84189,16814.84
7/13/202614.6914.7914.3714.40257,01114.40
7/10/202614.4614.7414.3414.71171,84314.71
7/09/202614.5114.7114.3614.38256,32714.38
7/08/202614.4714.5214.1714.49262,64414.49
7/07/202614.8114.8114.4414.61119,45914.61
7/06/202614.4214.8414.4114.76400,88714.76
7/03/202614.5214.6714.3814.42127,63514.42
7/02/202614.8314.8714.4514.48295,07914.48
6/30/202614.020.0014.6014.60014.60
6/29/202614.3214.5913.9014.02259,96614.02
6/26/202614.1014.2514.0614.17297,70514.17
6/25/202614.3114.6514.1614.20402,08514.20
6/24/202614.4814.5314.1414.26269,45214.26
6/23/202614.4814.8514.3414.52704,99114.52
6/22/202614.8115.0714.6514.69389,75814.69
6/19/202614.9014.9114.7114.78208,32814.78
6/18/202614.9015.0714.8015.00299,89515.00
6/17/202614.8815.1214.7314.81475,70814.81
6/16/202614.7915.1114.6814.91290,61014.91
6/15/202614.4014.7614.4014.71262,19914.71
6/12/202614.0814.4513.9414.42391,11114.42
6/11/202613.6614.0613.5513.99313,14313.99
6/10/202613.8013.9013.4913.50200,22913.50
6/09/202614.0014.0513.6513.89275,11913.89
6/08/202613.7914.3113.6113.93500,38213.93
6/05/202613.3413.7613.1013.68693,06613.68
6/04/202614.1514.5013.2213.381,225,43513.38
6/03/202613.1513.1512.8512.8784,98112.87
6/02/202613.1013.2513.0813.25158,70113.25
6/01/202613.0713.1812.8813.0876,41613.08
5/29/202613.0313.2013.0013.08209,57913.08
5/28/202612.9813.1812.9013.0265,45613.02
5/27/202613.0613.1312.8712.9351,93312.93
5/26/202613.1313.3713.0013.08140,59213.08
5/25/202612.8513.2612.6913.15156,28513.15
5/22/202612.5012.9312.5012.85113,58012.85
5/21/202612.2112.5812.2112.5889,87412.58
5/20/202611.9512.2311.9512.1882,44212.18
5/19/202612.0712.0711.8111.9373,27011.93
5/15/202612.250.0012.2512.13012.13
5/14/202611.9912.2811.8612.25107,74912.25
5/13/202612.1412.2411.9111.9860,64611.98
5/12/202611.9812.1711.8012.1484,32312.14
5/11/202612.4912.4912.0312.03107,35512.03
5/08/202612.2012.5012.2012.5060,83512.50
5/07/202612.4512.6012.3312.4973,58312.49
5/06/202612.4412.5712.3712.4694,76912.46
5/05/202612.1212.4112.1212.3596,88412.35
5/04/202612.0012.1611.9112.0280,98712.02
5/01/202611.8512.1211.7512.09136,22312.09
4/30/202611.6911.9411.6511.8579,34111.85