Canaccord Genuity Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 8.270 | 8.300 | 8.000 | 8.130 | 5.908 | 72,366 |
| 2024-03-01 | 8.060 | 8.220 | 8.060 | 8.200 | 5.959 | 68,700 |
| 2024-02-29 | 7.960 | 8.100 | 7.850 | 8.050 | 5.850 | 124,561 |
| 2024-02-28 | 7.940 | 8.060 | 7.890 | 7.920 | 5.694 | 24,423 |
| 2024-02-27 | 7.900 | 8.050 | 7.900 | 8.020 | 5.765 | 29,537 |
| 2024-02-26 | 7.900 | 8.020 | 7.870 | 7.870 | 5.658 | 43,255 |
| 2024-02-23 | 8.170 | 8.170 | 7.900 | 7.950 | 5.715 | 90,850 |
| 2024-02-22 | 8.170 | 8.270 | 8.120 | 8.170 | 5.873 | 75,375 |
| 2024-02-21 | 8.640 | 8.640 | 8.100 | 8.100 | 5.823 | 106,509 |
| 2024-02-20 | 8.500 | 8.720 | 8.500 | 8.630 | 6.204 | 99,441 |
| 2024-02-16 | 8.510 | 8.725 | 8.510 | 8.670 | 6.233 | 149,751 |
| 2024-02-15 | 8.500 | 8.670 | 8.370 | 8.660 | 6.226 | 179,718 |
| 2024-02-14 | 8.350 | 8.550 | 8.270 | 8.460 | 6.082 | 258,509 |
| 2024-02-13 | 8.400 | 8.560 | 8.220 | 8.250 | 5.571 | 215,324 |
| 2024-02-12 | 8.140 | 8.740 | 8.125 | 8.600 | 5.808 | 407,538 |
| 2024-02-09 | 7.960 | 8.480 | 7.835 | 8.090 | 5.463 | 982,113 |
| 2024-02-08 | 7.550 | 7.840 | 7.240 | 7.530 | 5.085 | 200,813 |
| 2024-02-07 | 7.250 | 7.260 | 7.060 | 7.210 | 4.869 | 110,925 |
| 2024-02-06 | 7.170 | 7.460 | 7.130 | 7.210 | 4.869 | 121,512 |
| 2024-02-05 | 7.340 | 7.340 | 7.150 | 7.180 | 4.849 | 123,615 |
| 2024-02-02 | 7.430 | 7.460 | 7.260 | 7.330 | 4.950 | 103,297 |
| 2024-02-01 | 7.400 | 7.500 | 7.400 | 7.480 | 5.051 | 151,629 |
| 2024-01-31 | 7.670 | 7.810 | 7.390 | 7.390 | 4.991 | 977,590 |
| 2024-01-30 | 7.750 | 7.810 | 7.680 | 7.720 | 5.213 | 84,255 |
| 2024-01-29 | 7.590 | 7.720 | 7.530 | 7.700 | 5.200 | 75,020 |
| 2024-01-26 | 7.710 | 7.780 | 7.670 | 7.700 | 5.200 | 120,957 |
| 2024-01-25 | 7.580 | 7.750 | 7.580 | 7.710 | 5.207 | 106,907 |
| 2024-01-24 | 7.790 | 7.900 | 7.550 | 7.570 | 5.112 | 67,268 |
| 2024-01-23 | 7.710 | 7.940 | 7.690 | 7.740 | 5.227 | 176,670 |
| 2024-01-22 | 7.640 | 7.670 | 7.560 | 7.660 | 5.173 | 92,223 |
| 2024-01-19 | 7.530 | 7.640 | 7.440 | 7.570 | 5.112 | 132,678 |
| 2024-01-18 | 7.500 | 7.650 | 7.480 | 7.500 | 5.065 | 73,086 |
| 2024-01-17 | 7.470 | 7.540 | 7.370 | 7.470 | 5.045 | 81,856 |
| 2024-01-16 | 7.500 | 7.660 | 7.470 | 7.530 | 5.085 | 135,387 |
| 2024-01-15 | 7.290 | 7.600 | 7.270 | 7.580 | 5.119 | 81,307 |
| 2024-01-12 | 7.450 | 7.520 | 7.360 | 7.370 | 4.977 | 48,850 |
| 2024-01-11 | 7.610 | 7.640 | 7.370 | 7.410 | 5.004 | 129,278 |
| 2024-01-10 | 7.620 | 7.620 | 7.530 | 7.550 | 5.099 | 64,538 |
| 2024-01-09 | 7.380 | 7.580 | 7.350 | 7.570 | 5.112 | 123,454 |
| 2024-01-08 | 7.470 | 7.500 | 7.400 | 7.420 | 5.011 | 150,357 |
| 2024-01-05 | 7.430 | 7.600 | 7.300 | 7.500 | 5.065 | 58,599 |
| 2024-01-04 | 7.530 | 7.740 | 7.480 | 7.490 | 5.058 | 176,004 |
| 2024-01-03 | 7.280 | 7.510 | 7.250 | 7.490 | 5.058 | 126,757 |
| 2024-01-02 | 7.550 | 7.650 | 7.380 | 7.410 | 5.004 | 174,558 |
| 2023-12-29 | 7.660 | 7.660 | 7.490 | 7.600 | 5.132 | 124,793 |
| 2023-12-28 | 7.680 | 7.750 | 7.610 | 7.650 | 5.166 | 114,133 |
| 2023-12-27 | 7.510 | 7.810 | 7.510 | 7.680 | 5.186 | 109,254 |
| 2023-12-22 | 7.550 | 7.610 | 7.470 | 7.580 | 5.119 | 87,730 |
| 2023-12-21 | 7.400 | 7.620 | 7.400 | 7.540 | 5.092 | 103,968 |
| 2023-12-20 | 7.330 | 7.420 | 7.310 | 7.350 | 4.964 | 135,412 |
| 2023-12-19 | 7.260 | 7.400 | 7.260 | 7.350 | 4.964 | 59,062 |
| 2023-12-18 | 7.310 | 7.520 | 7.310 | 7.310 | 4.937 | 110,474 |
| 2023-12-15 | 7.190 | 7.470 | 7.190 | 7.320 | 4.943 | 458,885 |
| 2023-12-14 | 7.110 | 7.330 | 7.110 | 7.160 | 4.835 | 136,185 |
| 2023-12-13 | 6.860 | 7.180 | 6.815 | 7.130 | 4.815 | 265,114 |
| 2023-12-12 | 6.790 | 6.920 | 6.780 | 6.800 | 4.592 | 121,491 |
| 2023-12-11 | 7.010 | 7.030 | 6.880 | 6.920 | 4.673 | 103,451 |
| 2023-12-08 | 6.980 | 7.150 | 6.950 | 7.040 | 4.754 | 60,495 |
| 2023-12-07 | 6.840 | 7.065 | 6.840 | 7.010 | 4.734 | 135,351 |
| 2023-12-06 | 6.980 | 7.130 | 6.940 | 6.950 | 4.693 | 113,726 |
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.