Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Canaccord Genuity Group Inc (CF)
Canaccord Genuity Group Inc (CF) Historical

CF Canaccord Genuity Group Inc

8.53

0.04 (0.47%)

Jun 07 2024 - Closed

Delayed by 15 minutes

CF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	8.53	0.04	0.47%	8.52	8.79	8.50	275,445
Jun 06 2024	8.49	-0.81	-8.71%	8.98	9.29	8.46	256,693
Jun 05 2024	9.30	0.12	1.31%	9.11	9.50	9.11	143,135
Jun 04 2024	9.18	0.11	1.21%	8.92	9.21	8.92	47,422
Jun 03 2024	9.07	-0.20	-2.16%	9.22	9.25	9.05	50,433
May 31 2024	9.27	0.19	2.09%	9.07	9.27	8.96	181,944
May 30 2024	9.08	0.07	0.78%	9.01	9.15	8.93	10,226
May 29 2024	9.01	-0.09	-0.99%	9.00	9.07	8.97	44,821
May 28 2024	9.10	-0.03	-0.33%	9.16	9.16	8.98	36,228
May 27 2024	9.13	0.10	1.11%	9.10	9.17	9.10	21,951
May 24 2024	9.03	0.03	0.33%	9.07	9.08	8.99	28,769
May 23 2024	9.00	0.03	0.33%	9.00	9.01	8.80	57,437
May 22 2024	8.97	-0.17	-1.86%	9.16	9.16	8.90	42,236
May 21 2024	9.14	0.07	0.77%	9.07	9.15	8.93	28,415
May 17 2024	9.07	0.03	0.33%	9.00	9.15	9.00	33,009
May 16 2024	9.04	-0.11	-1.20%	9.34	9.34	8.99	84,932
May 15 2024	9.15	0.38	4.33%	8.82	9.35	8.82	177,178
May 14 2024	8.77	0.09	1.04%	8.78	8.85	8.68	50,574
May 13 2024	8.68	-0.04	-0.46%	8.78	8.78	8.54	45,441
May 10 2024	8.72	0.00	0.00%	8.74	8.77	8.65	37,876
May 09 2024	8.72	0.21	2.47%	8.55	8.75	8.53	56,011
May 08 2024	8.51	-0.13	-1.50%	8.58	8.60	8.46	37,635
May 07 2024	8.64	-0.05	-0.58%	8.70	8.71	8.61	31,246
May 06 2024	8.69	0.21	2.48%	8.38	8.72	8.38	36,282
May 03 2024	8.48	-0.02	-0.24%	8.52	8.52	8.37	31,775
May 02 2024	8.50	-0.06	-0.70%	8.57	8.60	8.47	24,799
May 01 2024	8.56	-0.17	-1.95%	8.73	8.73	8.54	51,895
Apr 30 2024	8.73	-0.14	-1.58%	8.72	8.80	8.63	81,973
Apr 29 2024	8.87	0.17	1.95%	8.75	8.87	8.72	73,342
Apr 26 2024	8.70	0.00	0.00%	8.70	8.70	8.70	0
Apr 25 2024	8.70	0.00	0.00%	8.63	8.72	8.63	43,354
Apr 24 2024	8.70	-0.27	-3.01%	8.85	8.98	8.69	61,228
Apr 23 2024	8.97	0.16	1.82%	8.77	8.98	8.67	67,446
Apr 22 2024	8.81	-0.05	-0.56%	8.91	8.95	8.71	43,282
Apr 19 2024	8.86	0.06	0.68%	8.74	8.88	8.74	76,103
Apr 18 2024	8.80	0.05	0.57%	8.61	8.81	8.60	59,855
Apr 17 2024	8.75	0.04	0.46%	8.62	8.80	8.61	125,838
Apr 16 2024	8.71	0.05	0.58%	8.61	8.74	8.55	64,981
Apr 15 2024	8.66	0.11	1.29%	8.27	8.79	8.27	177,473
Apr 12 2024	8.55	0.00	0.00%	8.50	8.63	8.46	66,210
Apr 11 2024	8.55	-0.04	-0.47%	8.61	8.70	8.44	62,820
Apr 10 2024	8.59	-0.12	-1.38%	8.51	8.68	8.51	51,157
Apr 09 2024	8.71	0.08	0.93%	8.51	8.88	8.51	98,641
Apr 08 2024	8.63	0.21	2.49%	8.47	8.84	8.47	64,592
Apr 05 2024	8.42	-0.05	-0.59%	8.20	8.55	8.20	98,826
Apr 04 2024	8.47	-0.24	-2.76%	8.68	8.83	8.45	62,849
Apr 03 2024	8.71	0.21	2.47%	8.47	8.73	8.40	62,483
Apr 02 2024	8.50	-0.41	-4.60%	8.93	8.93	8.50	58,002
Apr 01 2024	8.91	0.01	0.11%	8.90	8.98	8.81	58,287
Mar 28 2024	8.90	0.15	1.71%	8.58	8.91	8.58	191,044
Mar 27 2024	8.75	0.17	1.98%	8.59	8.83	8.59	63,243
Mar 26 2024	8.58	-0.11	-1.27%	8.66	8.81	8.58	63,179
Mar 25 2024	8.69	0.27	3.21%	8.42	8.80	8.42	105,952
Mar 22 2024	8.42	-0.09	-1.06%	8.46	8.56	8.38	71,268
Mar 21 2024	8.51	-0.08	-0.93%	8.51	8.65	8.47	74,389
Mar 20 2024	8.59	0.33	4.00%	8.28	8.60	8.28	80,762
Mar 19 2024	8.26	-0.09	-1.08%	8.30	8.35	8.14	607,305
Mar 18 2024	8.35	0.00	0.00%	8.37	8.45	8.25	98,982
Mar 15 2024	8.35	0.26	3.21%	8.00	8.39	8.00	177,157
Mar 14 2024	8.09	-0.07	-0.86%	8.10	8.19	8.00	110,568
Mar 13 2024	8.16	0.00	0.00%	8.29	8.30	8.10	98,475
Mar 12 2024	8.16	0.21	2.64%	8.09	8.16	7.97	180,735
Mar 11 2024	7.95	-0.11	-1.36%	8.20	8.20	7.93	240,988

Canaccord Genuity

Intesa Sanpaolo

PlayCoin [Ethereum]

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions