Toronto - Delayed Quote CAD

Canaccord Genuity Group Inc. (CF.TO)

Compare
9.48
+0.13
+(1.39%)
At close: January 20 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20259.359.489.359.489.4816,800
Jan 17, 20259.289.429.259.359.3561,700
Jan 16, 20259.369.389.179.259.2565,500
Jan 15, 20259.169.589.149.409.40147,200
Jan 14, 20259.059.128.969.009.0064,800
Jan 13, 20258.979.048.869.009.0096,100
Jan 10, 20259.129.198.869.039.03141,300
Jan 9, 20259.499.579.219.229.2293,600
Jan 8, 20259.619.619.449.579.5759,100
Jan 7, 20259.759.829.609.649.6458,700
Jan 6, 202510.1910.239.759.779.7792,100
Jan 3, 202510.0010.059.8910.0010.0079,500
Jan 2, 202510.0610.119.909.999.9949,700
Dec 31, 202410.0610.189.9210.1110.1168,400
Dec 30, 20249.9710.099.8610.0510.0562,200
Dec 27, 20249.9910.109.9610.0510.0537,000
Dec 24, 202410.0310.099.9610.0310.0320,000
Dec 23, 202410.0510.309.969.979.9757,600
Dec 20, 20249.9610.249.9610.2010.2077,600
Dec 19, 202410.4510.4710.0310.0910.09127,900
Dec 18, 202410.5910.7510.3510.3710.37202,900
Dec 17, 202410.5010.6510.3310.6010.60165,700
Dec 16, 202410.7210.8110.5810.5910.5996,800
Dec 13, 202410.8510.8510.6610.7710.7794,900
Dec 12, 202410.9010.9610.7310.7910.79377,800
Dec 11, 202410.9411.0010.8110.8910.89206,300
Dec 10, 202411.0011.0510.9310.9510.9575,200
Dec 9, 202411.0011.1810.9411.0511.05168,000
Dec 6, 202411.2011.2010.9110.9810.98166,400
Dec 5, 202411.3311.4211.1711.1711.17132,100
Dec 4, 202411.2011.5011.1611.3111.31245,200
Dec 3, 202410.8111.2510.8111.1711.17229,000
Dec 2, 202410.8510.9210.6910.9010.90100,500
Nov 29, 2024 0.09 Dividend
Nov 29, 202410.7410.8910.7310.8810.8863,700
Nov 28, 202410.8410.9410.7610.8410.7628,000
Nov 27, 202410.6110.9310.6110.8610.77302,300
Nov 26, 202410.6910.7810.5010.7410.66397,100
Nov 25, 202410.3410.6810.3310.5810.50236,800
Nov 22, 202410.3010.3510.1610.2510.17146,200
Nov 21, 202410.5010.6310.3310.3310.25113,400
Nov 20, 202410.3510.6110.3110.4810.40133,000
Nov 19, 202410.3210.4210.2210.4010.3245,300
Nov 18, 202410.3110.5010.3110.4710.3994,800
Nov 15, 202410.1910.4310.1210.3010.22137,300
Nov 14, 202410.2310.2910.0410.1910.1173,600
Nov 13, 202410.1110.359.9910.2510.17284,600
Nov 12, 202410.0510.139.6310.019.93259,200
Nov 11, 20249.6310.129.6310.1010.02158,100
Nov 8, 202410.5010.509.669.709.62165,900
Nov 7, 202410.3510.5010.2610.4310.35151,900
Nov 6, 202410.2610.4410.1410.2510.17262,200
Nov 5, 20249.9810.329.9810.1210.04163,100
Nov 4, 20249.9410.069.849.909.8234,000
Nov 1, 202410.0210.139.889.969.88120,400
Oct 31, 20249.9210.059.8010.029.9487,100
Oct 30, 20249.9210.079.859.929.8469,900
Oct 29, 20249.859.859.759.849.76113,500
Oct 28, 20249.8210.059.819.889.8081,300
Oct 25, 20249.859.859.809.839.7527,100
Oct 24, 20249.929.989.809.859.7756,900
Oct 23, 20249.779.979.779.959.87102,300
Oct 22, 20249.869.869.779.779.6913,700
Oct 21, 20249.9210.019.819.889.8045,400
Oct 18, 202410.1010.219.979.999.91155,700
Oct 17, 20249.7910.059.6710.039.95697,500
Oct 16, 20249.509.789.379.669.58108,500
Oct 15, 20249.469.529.339.499.42159,200
Oct 11, 20249.519.549.409.479.4027,300
Oct 10, 20249.109.588.869.509.43348,900
Oct 9, 20249.109.289.109.179.1041,000
Oct 8, 20249.059.148.929.139.0619,800
Oct 7, 20249.099.128.919.068.9953,700
Oct 4, 20248.989.108.969.099.02102,800
Oct 3, 20249.049.128.898.928.8593,200
Oct 2, 20249.009.208.989.119.0453,200
Oct 1, 20248.999.118.759.048.97150,000
Sep 30, 20248.869.088.728.998.9263,200
Sep 27, 20248.919.088.838.938.86121,400
Sep 26, 20248.688.948.688.858.78103,500
Sep 25, 20248.848.848.578.628.5535,500
Sep 24, 20248.518.908.278.878.80154,500
Sep 23, 20248.658.658.398.458.381,419,700
Sep 20, 20248.638.668.418.628.55111,300
Sep 19, 20248.578.738.478.658.5897,800
Sep 18, 20248.508.698.368.568.4992,100
Sep 17, 20248.488.578.328.508.43222,200
Sep 16, 20248.638.768.428.458.3891,000
Sep 13, 20248.558.778.548.708.6388,200
Sep 12, 20248.548.568.448.558.48116,500
Sep 11, 20248.178.438.138.358.28126,700
Sep 10, 20247.998.247.928.198.13116,500
Sep 9, 20248.128.277.998.098.03155,700
Sep 6, 20248.188.197.958.078.0174,900
Sep 5, 20248.108.308.028.057.9996,500
Sep 4, 20248.008.177.978.068.00112,500
Sep 3, 20248.318.427.948.007.94111,300
Aug 30, 2024 0.09 Dividend
Aug 30, 20248.218.448.218.378.30172,400
Aug 29, 20248.368.468.288.318.1688,300
Aug 28, 20248.388.488.288.408.2587,900
Aug 27, 20248.598.638.408.438.2894,200
Aug 26, 20248.688.808.608.658.4998,100
Aug 23, 20248.448.818.418.638.47145,200
Aug 22, 20248.498.618.368.418.26117,300
Aug 21, 20248.398.538.388.508.3588,000
Aug 20, 20248.458.538.308.338.18185,400
Aug 19, 20248.068.468.058.448.29249,100
Aug 16, 20248.068.117.958.077.92111,300
Aug 15, 20248.048.257.998.057.91140,900
Aug 14, 20247.908.057.847.977.8361,100
Aug 13, 20248.108.107.887.907.7695,300
Aug 12, 20247.758.187.748.057.91199,800
Aug 9, 20247.568.347.567.717.57543,900
Aug 8, 20248.618.878.608.788.6276,900
Aug 7, 20248.648.768.548.608.4596,800
Aug 6, 20248.648.858.508.638.4792,400
Aug 2, 20249.089.288.788.828.66155,900
Aug 1, 20249.359.499.189.249.07127,100
Jul 31, 20249.369.639.349.409.23375,100
Jul 30, 20249.229.479.219.329.15417,800
Jul 29, 20249.149.289.139.199.02157,100
Jul 26, 20249.049.179.049.138.97179,700
Jul 25, 20248.969.088.898.968.8043,600
Jul 24, 20249.169.278.938.968.8054,800
Jul 23, 20249.279.439.159.189.01137,500
Jul 22, 20249.199.359.199.319.1472,200
Jul 19, 20249.139.279.109.138.97145,900
Jul 18, 20249.059.159.009.138.97218,600
Jul 17, 20249.029.179.029.058.8965,300
Jul 16, 20249.169.279.069.068.90107,900
Jul 15, 20249.009.178.949.138.97188,200
Jul 12, 20248.858.988.858.918.7584,200
Jul 11, 20248.818.938.778.818.6575,300
Jul 10, 20248.758.928.658.728.56116,800
Jul 9, 20248.808.838.678.718.55110,500
Jul 8, 20248.798.908.778.778.6182,500
Jul 5, 20248.909.008.788.808.6473,600
Jul 4, 20249.049.058.848.848.6822,200
Jul 3, 20248.719.088.718.868.7099,100
Jul 2, 20248.488.658.388.648.4869,200
Jun 28, 20248.308.538.308.468.3195,200
Jun 27, 20248.098.338.098.288.1396,400
Jun 26, 20247.938.187.868.117.96165,900
Jun 25, 20247.888.007.827.967.82132,700
Jun 24, 20247.948.097.867.887.74102,700
Jun 21, 2024 0.09 Dividend
Jun 21, 20247.908.017.768.007.86287,900
Jun 20, 20247.888.107.887.987.75365,600
Jun 19, 20248.018.057.837.957.72192,300
Jun 18, 20248.068.158.038.067.83126,500
Jun 17, 20248.208.328.048.057.82160,100
Jun 14, 20248.328.328.148.258.0289,100
Jun 13, 20248.448.488.238.338.09110,000
Jun 12, 20248.648.698.448.458.2199,100
Jun 11, 20248.708.708.398.538.29189,100
Jun 10, 20248.488.778.278.768.51160,000
Jun 7, 20248.528.798.508.538.29275,400
Jun 6, 20248.989.298.468.498.25256,700
Jun 5, 20249.119.509.119.309.04143,100
Jun 4, 20248.929.218.929.188.9247,400
Jun 3, 20249.229.309.059.078.8150,400
May 31, 20249.079.288.969.279.01181,900
May 30, 20249.019.158.939.088.8210,200
May 29, 20249.009.078.979.018.7544,800
May 28, 20249.169.168.989.108.8436,200
May 27, 20249.109.179.109.138.8722,000
May 24, 20249.079.088.999.038.7728,800
May 23, 20249.009.018.809.008.7457,400
May 22, 20249.169.168.908.978.7142,200
May 21, 20249.079.158.939.148.8828,400
May 17, 20249.009.159.009.078.8133,000
May 16, 20249.349.348.999.048.7884,900
May 15, 20248.829.358.829.158.89177,200
May 14, 20248.788.868.688.778.5250,600
May 13, 20248.788.788.518.688.4345,400
May 10, 20248.748.778.658.728.4737,900
May 9, 20248.558.758.538.728.4756,000
May 8, 20248.588.618.468.518.2737,600
May 7, 20248.708.718.618.648.3931,200
May 6, 20248.388.728.388.698.4436,300
May 3, 20248.528.578.378.488.2431,800
May 2, 20248.578.608.478.508.2624,800
May 1, 20248.738.738.548.568.3251,900
Apr 30, 20248.728.808.638.738.4882,000
Apr 29, 20248.758.878.728.878.6273,300
Apr 26, 20248.668.768.638.758.5032,600
Apr 25, 20248.638.728.638.708.4543,400
Apr 24, 20248.858.988.698.708.4561,200
Apr 23, 20248.778.998.678.978.7167,400
Apr 22, 20248.918.958.718.818.5643,300
Apr 19, 20248.748.888.748.868.6176,100
Apr 18, 20248.618.818.608.808.5559,900
Apr 17, 20248.628.808.618.758.50125,800
Apr 16, 20248.618.748.558.718.4665,000
Apr 15, 20248.278.798.278.668.41177,500
Apr 12, 20248.508.638.468.558.3166,200
Apr 11, 20248.618.708.448.558.3162,800
Apr 10, 20248.518.698.518.598.3551,200
Apr 9, 20248.518.888.518.718.4698,600
Apr 8, 20248.478.848.478.638.3864,600
Apr 5, 20248.208.558.208.428.1898,800
Apr 4, 20248.688.838.458.478.2362,800
Apr 3, 20248.478.738.408.718.4662,500
Apr 2, 20248.938.938.508.508.2658,000
Apr 1, 20248.908.988.818.918.6658,300
Mar 28, 20248.588.918.588.908.65191,000
Mar 27, 20248.598.838.598.758.5063,200
Mar 26, 20248.668.818.588.588.3463,200
Mar 25, 20248.428.808.428.698.44106,000
Mar 22, 20248.468.568.388.428.1871,300
Mar 21, 20248.518.658.478.518.2774,400
Mar 20, 20248.288.608.288.598.3580,800
Mar 19, 20248.308.358.148.268.03607,300
Mar 18, 20248.378.468.248.358.1199,000
Mar 15, 20248.008.398.008.358.11177,200
Mar 14, 20248.108.198.008.097.86110,600
Mar 13, 20248.298.308.108.167.9398,500
Mar 12, 20248.098.167.978.167.93180,700
Mar 11, 20248.208.207.937.957.72241,000
Mar 8, 20247.828.097.828.067.83167,700
Mar 7, 20247.978.107.777.817.5990,100
Mar 6, 20248.118.177.938.047.81244,700
Mar 5, 20247.978.147.978.057.8298,800
Mar 4, 20248.278.308.008.137.9072,400
Mar 1, 20248.068.228.068.207.9768,700
Feb 29, 2024 0.09 Dividend
Feb 29, 20247.968.107.858.057.82124,600
Feb 28, 20247.948.067.897.927.6124,400
Feb 27, 20247.908.057.908.027.7129,500
Feb 26, 20247.908.027.877.877.5643,300
Feb 23, 20248.178.177.907.957.6490,900
Feb 22, 20248.178.278.128.177.8575,400
Feb 21, 20248.648.648.108.107.79106,500
Feb 20, 20248.508.728.508.638.2999,400
Feb 16, 20248.518.738.518.678.33149,800
Feb 15, 20248.508.678.378.668.32179,700
Feb 14, 20248.358.558.278.468.13258,500
Feb 13, 20248.408.568.228.257.93215,300
Feb 12, 20248.148.748.138.608.27407,500
Feb 9, 20247.968.487.848.097.78982,100
Feb 8, 20247.557.847.247.537.24200,800
Feb 7, 20247.257.267.067.216.93110,900
Feb 6, 20247.177.467.137.216.93121,500
Feb 5, 20247.347.347.157.186.90123,600
Feb 2, 20247.437.467.267.337.05103,300
Feb 1, 20247.407.507.407.487.19151,600
Jan 31, 20247.677.817.397.397.10977,600
Jan 30, 20247.757.817.687.727.4284,300
Jan 29, 20247.597.727.537.707.4075,000
Jan 26, 20247.717.787.677.707.40121,000
Jan 25, 20247.587.757.587.717.41106,900
Jan 24, 20247.797.907.557.577.2867,300
Jan 23, 20247.717.947.697.747.44176,700
Jan 22, 20247.647.677.567.667.3692,200

Related Tickers

3938.HK LFG Investment Holdings Limited
0.200
-8.26%
 
PNP.TO Pinetree Capital Ltd.
13.85
+5.08%
 
MATE.V Blockmate Ventures Inc.
0.3450
+4.55%
 
BTC.CN Bluesky Digital Assets Corp.
0.2650
+1.92%
 
NDA.V Neptune Digital Assets Corp.
1.3400
+14.53%
 
GS.NE The Goldman Sachs Group, Inc.
32.04
+2.86%
 
ARBKF Argo Blockchain plc
0.0550
0.00%
 
GLXY.TO Galaxy Digital Holdings Ltd.
31.15
+4.04%
 
BKMT.V Blockmint Technologies Inc.
0.1600
0.00%
 
DMGI.V DMG Blockchain Solutions Inc.
0.3550
-1.39%