Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CF.TO stock page

Canaccord Genuity Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-299.0009.0708.9709.0106.94844,821
2024-05-289.1609.1608.9809.1007.01736,228
2024-05-279.1009.1709.1009.1307.04021,951
2024-05-249.0709.0808.9909.0306.96328,769
2024-05-239.0009.0108.8009.0006.94057,437
2024-05-229.1609.1608.9008.9706.91742,236
2024-05-219.0709.1508.9309.1407.04828,415
2024-05-179.0009.1509.0009.0706.99433,009
2024-05-169.3409.3408.9909.0406.97184,932
2024-05-158.8209.3508.8209.1507.056177,178
2024-05-148.7808.8558.6808.7706.76350,574
2024-05-138.7808.7808.5108.6806.30845,441
2024-05-108.7408.7708.6508.7206.33737,876
2024-05-098.5508.7508.5308.7206.33756,011
2024-05-088.5808.6108.4608.5106.18437,635
2024-05-078.7008.7108.6058.6406.27931,246
2024-05-068.3808.7208.3808.6906.31536,282
2024-05-038.5208.5658.3708.4806.16231,775
2024-05-028.5708.6008.4708.5006.17724,799
2024-05-018.7308.7308.5408.5606.22051,895
2024-04-308.7208.8008.6308.7306.34481,973
2024-04-298.7508.8708.7208.8706.44673,342
2024-04-268.6608.7608.6308.7506.35832,560
2024-04-258.6308.7208.6308.7006.32243,354
2024-04-248.8508.9808.6908.7006.32261,228
2024-04-238.7708.9858.6708.9706.51867,446
2024-04-228.9108.9508.7108.8106.40243,282
2024-04-198.7408.8808.7408.8606.43876,103
2024-04-188.6108.8108.6008.8006.39559,855
2024-04-178.6208.8008.6108.7506.358125,838
2024-04-168.6108.7408.5508.7106.32964,981
2024-04-158.2708.7908.2708.6606.293177,473
2024-04-128.5008.6308.4608.5506.21366,210
2024-04-118.6108.7008.4408.5506.21362,820
2024-04-108.5108.6908.5108.5906.24251,157
2024-04-098.5108.8808.5108.7106.32998,641
2024-04-088.4708.8408.4708.6306.27164,592
2024-04-058.2008.5508.2008.4206.11998,826
2024-04-048.6808.8308.4508.4706.15562,849
2024-04-038.4708.7308.4008.7106.32962,483
2024-04-028.9308.9308.5008.5006.17758,002
2024-04-018.9008.9808.8108.9106.47558,287
2024-03-288.5808.9108.5808.9006.467191,044
2024-03-278.5908.8308.5908.7506.35863,243
2024-03-268.6608.8108.5808.5806.23563,179
2024-03-258.4208.8008.4208.6906.315105,952
2024-03-228.4608.5608.3808.4206.11971,268
2024-03-218.5108.6508.4708.5106.18474,389
2024-03-208.2808.6008.2808.5906.24280,762
2024-03-198.3008.3508.1408.2606.002607,305
2024-03-188.3708.4608.2408.3506.06898,982
2024-03-158.0008.3908.0008.3506.068177,157
2024-03-148.1008.1908.0008.0905.879110,568
2024-03-138.2908.3008.1008.1605.93098,475
2024-03-128.0908.1607.9708.1605.930180,735
2024-03-118.2008.2007.9307.9505.777240,988
2024-03-087.8208.0907.8208.0605.857167,687
2024-03-077.9708.1007.7707.8105.67590,065
2024-03-068.1108.1707.9308.0405.843244,692
2024-03-057.9708.1407.9708.0505.85098,846
← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-280.1000 CAD
2026-06-190.1000 CAD
2026-02-270.0850 CAD
2025-11-280.0850 CAD
2025-08-290.0850 CAD
2025-06-200.0850 CAD
2025-02-280.0850 CAD
2025-02-140.5000 CAD
2024-11-290.0850 CAD
2024-11-150.5000 CAD
2024-08-300.0850 CAD
2024-08-150.5000 CAD
2024-06-210.0850 CAD
2024-05-140.5000 CAD
2024-02-290.0850 CAD
2024-02-140.5000 CAD
2023-11-300.0850 CAD
2023-11-140.4000 CAD
2023-08-310.0850 CAD
2023-08-140.4000 CAD
2023-06-220.0850 CAD
2023-05-120.4000 CAD
2023-02-230.0850 CAD
2023-02-140.4000 CAD
2022-12-010.0850 CAD
2022-11-140.4000 CAD
2022-09-010.0850 CAD
2022-08-120.4000 CAD
2022-06-160.0850 CAD
2022-05-130.4000 CAD
2022-02-240.0850 CAD
2022-02-140.3000 CAD
2021-11-250.0750 CAD
2021-11-120.3000 CAD
2021-08-260.0750 CAD
2021-08-130.3000 CAD
2021-06-170.0750 CAD
2021-05-140.3000 CAD
2021-02-250.0650 CAD
2021-02-120.3000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.