Canaccord Genuity Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.440 | 8.810 | 8.410 | 8.630 | 7.176 | 145,175 |
| 2024-08-22 | 8.490 | 8.610 | 8.355 | 8.410 | 6.994 | 117,333 |
| 2024-08-21 | 8.390 | 8.530 | 8.380 | 8.500 | 7.068 | 87,973 |
| 2024-08-20 | 8.450 | 8.530 | 8.300 | 8.330 | 6.927 | 185,396 |
| 2024-08-19 | 8.060 | 8.460 | 8.050 | 8.440 | 7.018 | 249,117 |
| 2024-08-16 | 8.060 | 8.110 | 7.950 | 8.070 | 6.711 | 111,308 |
| 2024-08-15 | 8.040 | 8.250 | 7.990 | 8.050 | 6.694 | 140,919 |
| 2024-08-14 | 7.900 | 8.050 | 7.840 | 7.970 | 6.212 | 61,061 |
| 2024-08-13 | 8.100 | 8.100 | 7.880 | 7.900 | 6.157 | 95,306 |
| 2024-08-12 | 7.750 | 8.180 | 7.740 | 8.050 | 6.274 | 199,817 |
| 2024-08-09 | 7.560 | 8.340 | 7.560 | 7.710 | 6.009 | 543,947 |
| 2024-08-08 | 8.610 | 8.870 | 8.600 | 8.780 | 6.843 | 76,870 |
| 2024-08-07 | 8.640 | 8.760 | 8.540 | 8.600 | 6.703 | 96,756 |
| 2024-08-06 | 8.640 | 8.850 | 8.500 | 8.630 | 6.726 | 92,448 |
| 2024-08-02 | 9.080 | 9.280 | 8.780 | 8.820 | 6.874 | 155,926 |
| 2024-08-01 | 9.350 | 9.495 | 9.180 | 9.240 | 7.202 | 127,089 |
| 2024-07-31 | 9.360 | 9.630 | 9.340 | 9.400 | 7.326 | 375,081 |
| 2024-07-30 | 9.220 | 9.470 | 9.210 | 9.320 | 7.264 | 417,821 |
| 2024-07-29 | 9.140 | 9.280 | 9.130 | 9.190 | 7.163 | 157,098 |
| 2024-07-26 | 9.040 | 9.170 | 9.040 | 9.130 | 7.116 | 179,690 |
| 2024-07-25 | 8.960 | 9.080 | 8.890 | 8.960 | 6.983 | 43,620 |
| 2024-07-24 | 9.160 | 9.270 | 8.930 | 8.960 | 6.983 | 54,783 |
| 2024-07-23 | 9.270 | 9.430 | 9.150 | 9.180 | 7.155 | 137,536 |
| 2024-07-22 | 9.190 | 9.350 | 9.190 | 9.310 | 7.256 | 72,177 |
| 2024-07-19 | 9.130 | 9.270 | 9.100 | 9.130 | 7.116 | 145,899 |
| 2024-07-18 | 9.050 | 9.150 | 9.000 | 9.130 | 7.116 | 218,600 |
| 2024-07-17 | 9.020 | 9.170 | 9.020 | 9.050 | 7.054 | 65,253 |
| 2024-07-16 | 9.160 | 9.270 | 9.060 | 9.060 | 7.061 | 107,873 |
| 2024-07-15 | 9.000 | 9.170 | 8.940 | 9.130 | 7.116 | 188,224 |
| 2024-07-12 | 8.850 | 8.980 | 8.850 | 8.910 | 6.944 | 84,150 |
| 2024-07-11 | 8.810 | 8.930 | 8.770 | 8.810 | 6.867 | 75,274 |
| 2024-07-10 | 8.750 | 8.920 | 8.650 | 8.720 | 6.796 | 116,761 |
| 2024-07-09 | 8.800 | 8.830 | 8.670 | 8.710 | 6.789 | 110,528 |
| 2024-07-08 | 8.790 | 8.900 | 8.770 | 8.770 | 6.835 | 82,498 |
| 2024-07-05 | 8.900 | 9.000 | 8.780 | 8.800 | 6.859 | 73,599 |
| 2024-07-04 | 9.040 | 9.050 | 8.840 | 8.840 | 6.890 | 22,213 |
| 2024-07-03 | 8.710 | 9.080 | 8.710 | 8.860 | 6.905 | 99,112 |
| 2024-07-02 | 8.480 | 8.650 | 8.380 | 8.640 | 6.734 | 69,189 |
| 2024-06-28 | 8.300 | 8.530 | 8.300 | 8.460 | 6.594 | 95,205 |
| 2024-06-27 | 8.090 | 8.330 | 8.090 | 8.280 | 6.453 | 96,377 |
| 2024-06-26 | 7.930 | 8.180 | 7.860 | 8.110 | 6.321 | 165,891 |
| 2024-06-25 | 7.880 | 8.000 | 7.820 | 7.960 | 6.204 | 132,697 |
| 2024-06-24 | 7.940 | 8.090 | 7.860 | 7.880 | 6.142 | 102,719 |
| 2024-06-21 | 7.900 | 8.010 | 7.760 | 8.000 | 6.235 | 287,926 |
| 2024-06-20 | 7.880 | 8.100 | 7.880 | 7.980 | 6.153 | 365,565 |
| 2024-06-19 | 8.010 | 8.050 | 7.830 | 7.950 | 6.130 | 192,283 |
| 2024-06-18 | 8.060 | 8.150 | 8.025 | 8.060 | 6.215 | 126,540 |
| 2024-06-17 | 8.200 | 8.320 | 8.040 | 8.050 | 6.207 | 160,137 |
| 2024-06-14 | 8.320 | 8.320 | 8.140 | 8.250 | 6.362 | 89,114 |
| 2024-06-13 | 8.440 | 8.480 | 8.230 | 8.330 | 6.423 | 110,021 |
| 2024-06-12 | 8.640 | 8.690 | 8.440 | 8.450 | 6.516 | 99,096 |
| 2024-06-11 | 8.700 | 8.700 | 8.390 | 8.530 | 6.577 | 189,079 |
| 2024-06-10 | 8.480 | 8.770 | 8.270 | 8.760 | 6.755 | 159,990 |
| 2024-06-07 | 8.520 | 8.790 | 8.500 | 8.530 | 6.577 | 275,445 |
| 2024-06-06 | 8.980 | 9.290 | 8.460 | 8.490 | 6.547 | 256,693 |
| 2024-06-05 | 9.110 | 9.500 | 9.110 | 9.300 | 7.171 | 143,135 |
| 2024-06-04 | 8.920 | 9.210 | 8.920 | 9.180 | 7.079 | 47,422 |
| 2024-06-03 | 9.220 | 9.300 | 9.050 | 9.070 | 6.994 | 50,433 |
| 2024-05-31 | 9.070 | 9.275 | 8.960 | 9.270 | 7.148 | 181,944 |
| 2024-05-30 | 9.010 | 9.150 | 8.930 | 9.080 | 7.002 | 10,226 |
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.