Canaccord Genuity Grp Inc (CF)

Last Price12.79

Change-0.21 (-1.62%)

TSX · Last Trade: Mar 9th, 1:47 AM EDT

Historical Prices For Canaccord Genuity Grp Inc (CF)

Date Range:

2025-12-09 - 2026-03-09

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	12.86	12.94	12.58	12.79	215,482	12.79
3/05/2026	13.21	13.29	12.90	13.00	181,697	13.00
3/04/2026	13.00	13.40	12.86	13.23	319,331	13.23
3/03/2026	13.05	13.18	12.78	13.08	385,829	13.08
3/02/2026	13.23	13.37	12.99	13.10	291,553	13.10
2/27/2026	13.58	13.58	13.23	13.39	212,266	13.39
2/26/2026	13.20	13.65	13.07	13.61	333,357	13.61
2/25/2026	13.13	13.24	13.02	13.05	185,971	13.05
2/24/2026	13.43	13.43	13.04	13.12	195,336	13.12
2/23/2026	13.29	13.33	13.04	13.26	190,369	13.26
2/20/2026	13.27	13.43	13.07	13.25	254,631	13.25
2/19/2026	13.18	13.28	12.90	13.27	232,316	13.27
2/18/2026	13.36	13.82	13.14	13.17	573,285	13.17
2/17/2026	12.44	13.28	12.22	13.28	1,124,310	13.28
2/13/2026	12.07	0.00	12.07	12.05	0	12.05
2/12/2026	12.17	12.21	11.98	12.07	114,277	12.07
2/11/2026	12.41	12.41	12.02	12.03	83,147	12.03
2/10/2026	12.37	12.61	12.25	12.30	124,703	12.30
2/09/2026	12.14	12.60	12.14	12.40	113,033	12.40
2/06/2026	12.20	12.34	12.12	12.13	134,461	12.13
2/05/2026	12.03	12.20	11.91	12.11	129,758	12.11
2/04/2026	11.84	12.20	11.78	12.10	102,316	12.10
2/03/2026	12.00	12.01	11.60	11.76	172,092	11.76
2/02/2026	11.75	12.06	11.75	11.90	162,741	11.90
1/30/2026	12.23	12.44	11.75	11.86	223,157	11.86
1/29/2026	12.07	12.23	11.77	12.22	152,275	12.22
1/28/2026	12.00	12.09	11.71	12.03	160,185	12.03
1/27/2026	12.12	12.18	11.81	12.03	84,045	12.03
1/26/2026	12.06	12.25	12.03	12.06	79,851	12.06
1/23/2026	11.95	12.03	11.80	12.01	100,736	12.01
1/22/2026	11.98	12.25	11.96	11.97	52,666	11.97
1/21/2026	11.96	12.15	11.84	11.96	49,533	11.96
1/20/2026	12.15	12.30	11.97	12.08	89,407	12.08
1/19/2026	12.27	12.27	11.71	12.16	61,130	12.16
1/16/2026	12.01	12.34	11.88	12.27	391,656	12.27
1/15/2026	11.16	11.92	11.15	11.87	233,530	11.87
1/14/2026	11.15	11.23	11.02	11.12	155,235	11.12
1/13/2026	11.39	11.42	11.21	11.25	82,835	11.25
1/12/2026	11.41	11.49	11.12	11.39	92,741	11.39
1/09/2026	11.35	11.60	11.30	11.47	55,255	11.47
1/08/2026	11.33	11.42	11.23	11.34	68,597	11.34
1/07/2026	11.21	11.46	11.20	11.27	89,699	11.27
1/06/2026	11.26	11.43	11.09	11.30	154,320	11.30
1/05/2026	11.15	11.33	11.09	11.21	164,524	11.21
1/02/2026	11.06	11.24	11.05	11.08	36,271	11.08
12/31/2025	11.04	0.00	11.06	11.06	0	11.06
12/30/2025	11.22	11.24	11.02	11.04	72,899	11.04
12/29/2025	11.40	11.50	11.02	11.15	104,918	11.15
12/24/2025	11.50	0.00	11.50	11.38	0	11.38
12/23/2025	11.60	11.64	11.37	11.50	108,166	11.50
12/22/2025	11.59	11.73	11.58	11.60	44,986	11.60
12/19/2025	11.37	11.63	11.37	11.57	56,904	11.57
12/18/2025	11.51	11.71	11.37	11.39	65,218	11.39
12/17/2025	11.55	11.88	11.15	11.49	48,506	11.49
12/16/2025	11.50	11.76	11.47	11.55	85,796	11.55
12/15/2025	11.22	11.55	11.15	11.53	91,940	11.53
12/12/2025	11.28	11.34	11.11	11.23	74,395	11.23
12/11/2025	11.16	11.34	11.06	11.26	127,262	11.26
12/10/2025	11.47	11.47	11.14	11.28	103,955	11.28
12/09/2025	11.34	11.57	11.30	11.47	81,576	11.47