Canaccord Genuity Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.680 | 13.820 | 13.340 | 13.440 | 13.440 | 92,719 |
| 2026-10-15 | 13.500 | 13.730 | 13.270 | 13.730 | 13.730 | 96,400 |
| 2026-10-14 | 13.570 | 13.660 | 13.380 | 13.520 | 13.520 | 192,300 |
| 2026-10-13 | 13.600 | 13.600 | 13.380 | 13.530 | 13.530 | 75,300 |
| 2026-10-09 | 13.610 | 13.790 | 13.440 | 13.670 | 13.670 | 162,000 |
| 2026-10-08 | 13.890 | 13.930 | 13.530 | 13.590 | 13.590 | 122,100 |
| 2026-10-07 | 14.340 | 14.350 | 13.940 | 14.030 | 14.030 | 80,600 |
| 2026-10-06 | 14.550 | 14.620 | 14.390 | 14.520 | 14.520 | 242,800 |
| 2026-10-05 | 14.160 | 14.670 | 14.080 | 14.630 | 14.630 | 234,000 |
| 2026-10-02 | 14.030 | 14.290 | 13.970 | 14.230 | 14.230 | 242,700 |
| 2026-10-01 | 13.820 | 14.090 | 13.690 | 13.870 | 13.870 | 160,400 |
| 2026-09-30 | 13.990 | 14.020 | 13.840 | 13.980 | 13.980 | 114,300 |
| 2026-09-29 | 14.080 | 14.140 | 13.880 | 13.960 | 13.960 | 76,700 |
| 2026-09-28 | 14.160 | 14.230 | 13.990 | 14.090 | 14.090 | 146,800 |
| 2026-09-25 | 13.920 | 14.260 | 13.910 | 14.180 | 14.180 | 294,800 |
| 2026-09-24 | 14.250 | 14.250 | 13.810 | 13.960 | 13.960 | 131,400 |
| 2026-09-23 | 14.290 | 14.340 | 14.040 | 14.270 | 14.270 | 332,200 |
| 2026-09-22 | 13.700 | 14.790 | 13.630 | 14.450 | 14.450 | 412,600 |
| 2026-09-21 | 13.510 | 13.610 | 13.340 | 13.610 | 13.610 | 107,400 |
| 2026-09-18 | 13.320 | 13.430 | 13.210 | 13.430 | 13.430 | 137,500 |
| 2026-09-17 | 13.510 | 13.580 | 13.270 | 13.320 | 13.320 | 79,900 |
| 2026-09-16 | 13.460 | 13.520 | 13.270 | 13.360 | 13.360 | 155,300 |
| 2026-09-15 | 13.710 | 13.710 | 13.450 | 13.460 | 13.460 | 100,000 |
| 2026-09-14 | 13.690 | 13.740 | 13.530 | 13.710 | 13.710 | 113,000 |
| 2026-09-11 | 13.820 | 13.990 | 13.700 | 13.790 | 13.790 | 107,300 |
| 2026-09-10 | 13.760 | 13.870 | 13.560 | 13.630 | 13.630 | 248,400 |
| 2026-09-09 | 13.950 | 13.990 | 13.670 | 13.890 | 13.890 | 85,200 |
| 2026-09-08 | 14.370 | 14.370 | 13.950 | 13.950 | 13.950 | 81,100 |
| 2026-09-04 | 14.370 | 14.510 | 14.320 | 14.370 | 14.370 | 55,500 |
| 2026-09-03 | 14.260 | 14.490 | 14.220 | 14.490 | 14.490 | 218,600 |
| 2026-09-02 | 14.110 | 14.200 | 14.050 | 14.100 | 14.100 | 214,000 |
| 2026-09-01 | 14.320 | 14.370 | 14.000 | 14.110 | 14.110 | 100,500 |
| 2026-08-31 | 14.450 | 14.690 | 14.380 | 14.530 | 14.530 | 232,700 |
| 2026-08-28 | 14.750 | 14.900 | 14.620 | 14.670 | 14.670 | 114,000 |
| 2026-08-27 | 14.450 | 14.840 | 14.350 | 14.820 | 14.720 | 248,700 |
| 2026-08-26 | 14.350 | 14.530 | 14.280 | 14.370 | 14.273 | 127,626 |
| 2026-08-25 | 14.320 | 14.540 | 14.250 | 14.530 | 14.432 | 296,545 |
| 2026-08-24 | 14.210 | 14.440 | 14.020 | 14.330 | 14.233 | 177,652 |
| 2026-08-21 | 14.060 | 14.350 | 14.060 | 14.220 | 14.124 | 445,924 |
| 2026-08-20 | 14.330 | 14.330 | 13.970 | 14.110 | 14.015 | 215,134 |
| 2026-08-19 | 14.180 | 14.520 | 14.110 | 14.280 | 14.184 | 277,912 |
| 2026-08-18 | 14.250 | 14.430 | 14.090 | 14.180 | 14.084 | 155,704 |
| 2026-08-17 | 14.450 | 14.540 | 14.350 | 14.490 | 14.392 | 183,559 |
| 2026-08-14 | 14.710 | 14.845 | 14.500 | 14.600 | 14.502 | 122,524 |
| 2026-08-13 | 14.790 | 14.920 | 14.650 | 14.770 | 14.670 | 254,225 |
| 2026-08-12 | 14.430 | 14.795 | 14.320 | 14.790 | 14.690 | 382,360 |
| 2026-08-11 | 14.070 | 14.530 | 14.070 | 14.430 | 14.333 | 144,707 |
| 2026-08-10 | 14.240 | 14.240 | 13.730 | 14.010 | 13.916 | 550,281 |
| 2026-08-07 | 14.900 | 15.340 | 14.270 | 14.370 | 14.273 | 420,333 |
| 2026-08-06 | 14.700 | 14.980 | 14.680 | 14.760 | 14.660 | 424,094 |
| 2026-08-05 | 14.780 | 14.830 | 14.580 | 14.700 | 14.601 | 134,536 |
| 2026-08-04 | 14.620 | 15.080 | 14.610 | 14.780 | 14.680 | 233,454 |
| 2026-07-31 | 14.100 | 14.550 | 13.700 | 14.400 | 14.303 | 220,759 |
| 2026-07-30 | 14.370 | 14.420 | 14.070 | 14.140 | 14.045 | 110,231 |
| 2026-07-29 | 14.870 | 14.960 | 14.160 | 14.170 | 14.074 | 264,189 |
| 2026-07-28 | 14.940 | 15.060 | 14.770 | 14.970 | 14.869 | 163,336 |
| 2026-07-27 | 14.760 | 14.960 | 14.600 | 14.840 | 14.740 | 135,380 |
| 2026-07-24 | 14.660 | 14.890 | 14.575 | 14.680 | 14.581 | 88,871 |
| 2026-07-23 | 14.820 | 14.830 | 14.560 | 14.660 | 14.561 | 476,045 |
| 2026-07-22 | 14.970 | 15.110 | 14.810 | 14.910 | 14.809 | 110,556 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1000 CAD |
| 2026-06-19 | 0.1000 CAD |
| 2026-02-27 | 0.0850 CAD |
| 2025-11-28 | 0.0850 CAD |
| 2025-08-29 | 0.0850 CAD |
| 2025-06-20 | 0.0850 CAD |
| 2025-02-28 | 0.0850 CAD |
| 2025-02-14 | 0.5000 CAD |
| 2024-11-29 | 0.0850 CAD |
| 2024-11-15 | 0.5000 CAD |
| 2024-08-30 | 0.0850 CAD |
| 2024-08-15 | 0.5000 CAD |
| 2024-06-21 | 0.0850 CAD |
| 2024-05-14 | 0.5000 CAD |
| 2024-02-29 | 0.0850 CAD |
| 2024-02-14 | 0.5000 CAD |
| 2023-11-30 | 0.0850 CAD |
| 2023-11-14 | 0.4000 CAD |
| 2023-08-31 | 0.0850 CAD |
| 2023-08-14 | 0.4000 CAD |
| 2023-06-22 | 0.0850 CAD |
| 2023-05-12 | 0.4000 CAD |
| 2023-02-23 | 0.0850 CAD |
| 2023-02-14 | 0.4000 CAD |
| 2022-12-01 | 0.0850 CAD |
| 2022-11-14 | 0.4000 CAD |
| 2022-09-01 | 0.0850 CAD |
| 2022-08-12 | 0.4000 CAD |
| 2022-06-16 | 0.0850 CAD |
| 2022-05-13 | 0.4000 CAD |
| 2022-02-24 | 0.0850 CAD |
| 2022-02-14 | 0.3000 CAD |
| 2021-11-25 | 0.0750 CAD |
| 2021-11-12 | 0.3000 CAD |
| 2021-08-26 | 0.0750 CAD |
| 2021-08-13 | 0.3000 CAD |
| 2021-06-17 | 0.0750 CAD |
| 2021-05-14 | 0.3000 CAD |
| 2021-02-25 | 0.0650 CAD |
| 2021-02-12 | 0.3000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.