Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Canaccord Genuity Grp Inc (CF)

14.78
-0.22 (-1.47%)
TSX· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Canaccord Genuity Grp Inc (CF)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/29/202611.7411.8711.6011.68158,66211.68
4/28/202611.9812.3811.7311.8266,25011.82
4/27/202612.1912.3711.9912.0149,95112.01
4/24/202612.1612.2612.0712.1566,10112.15
4/23/202612.5712.7912.2412.28116,12912.28
4/22/202612.9012.9512.6012.65107,61312.65
4/21/202612.8112.9012.6012.70108,46812.70
4/20/202612.7612.9412.3812.80135,10812.80
4/17/202612.4012.9612.4012.92107,39312.92
4/16/202612.3812.6112.3212.4274,58812.42
4/15/202612.2112.4112.1512.38113,75312.38
4/14/202612.2512.4612.1812.28167,04912.28
4/13/202611.9512.2211.8112.19244,52012.19
4/10/202612.1412.2011.8411.9782,01411.97
4/09/202612.0312.1911.9912.1378,18512.13
4/08/202611.8412.1611.8412.06127,31412.06
4/07/202611.7511.9211.5311.62122,85311.62
4/06/202611.8211.8211.6811.75205,85511.75
4/02/202611.930.0011.9311.75011.75
4/01/202612.3712.7011.9011.93321,34811.93
3/31/202611.6111.9911.6111.91270,71311.91
3/30/202611.4611.7511.4311.55179,03311.55
3/27/202611.2911.5111.2811.46147,20611.46
3/26/202611.3611.5111.3111.42142,40811.42
3/25/202611.4211.7811.4211.47146,66111.47
3/24/202611.4411.4411.2711.36124,16811.36
3/23/202611.3511.6511.2011.45232,32711.45