Canaccord Genuity Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.830	6.990	6.805	6.970	4.707	85,943
2023-12-04	6.780	6.940	6.780	6.850	4.626	101,375
2023-12-01	6.530	6.890	6.530	6.810	4.599	111,529
2023-11-30	6.820	6.820	6.550	6.610	4.464	124,480
2023-11-29	6.840	6.890	6.800	6.820	4.548	73,666
2023-11-28	6.900	6.900	6.830	6.890	4.595	72,147
2023-11-27	6.940	7.040	6.860	6.880	4.588	60,824
2023-11-24	6.990	7.100	6.965	6.990	4.662	80,310
2023-11-23	6.790	6.990	6.780	6.930	4.622	48,275
2023-11-22	6.940	7.050	6.830	6.870	4.582	95,739
2023-11-21	6.990	7.090	6.850	6.910	4.608	81,407
2023-11-20	6.860	7.190	6.860	7.000	4.668	84,677
2023-11-17	6.860	7.200	6.850	7.020	4.682	130,926
2023-11-16	7.340	7.340	6.500	6.980	4.655	519,333
2023-11-15	7.360	7.830	7.360	7.430	4.955	208,406
2023-11-14	7.310	7.495	7.310	7.480	4.988	104,040
2023-11-13	7.340	7.410	7.280	7.300	4.602	34,870
2023-11-10	7.320	7.450	7.320	7.400	4.665	37,651
2023-11-09	7.310	7.520	7.310	7.330	4.621	70,190
2023-11-08	7.270	7.420	7.270	7.300	4.602	33,620
2023-11-07	7.420	7.490	7.230	7.280	4.589	59,953
2023-11-06	7.460	7.660	7.460	7.520	4.740	75,029
2023-11-03	7.480	7.630	7.440	7.470	4.709	65,305
2023-11-02	7.140	7.540	7.140	7.390	4.658	52,034
2023-11-01	7.040	7.300	7.040	7.260	4.576	111,446
2023-10-31	7.130	7.230	7.100	7.170	4.520	71,721
2023-10-30	7.070	7.195	7.065	7.130	4.494	106,092
2023-10-27	6.980	7.100	6.940	7.040	4.438	74,499
2023-10-26	6.830	7.120	6.745	6.910	4.356	156,347
2023-10-25	6.980	7.010	6.730	6.800	4.286	106,609
2023-10-24	7.060	7.160	7.020	7.030	4.431	67,809
2023-10-23	7.080	7.100	6.970	7.010	4.419	73,214
2023-10-20	7.120	7.220	7.100	7.130	4.494	65,884
2023-10-19	7.300	7.350	7.150	7.150	4.507	91,975
2023-10-18	7.510	7.560	7.320	7.320	4.614	83,547
2023-10-17	7.450	7.760	7.450	7.620	4.803	106,655
2023-10-16	7.610	7.620	7.440	7.470	4.709	142,476
2023-10-13	7.760	7.760	7.500	7.530	4.747	143,594
2023-10-12	7.760	7.830	7.570	7.600	4.791	131,306
2023-10-11	7.980	7.990	7.740	7.780	4.904	74,523
2023-10-10	7.880	7.950	7.845	7.900	4.980	82,679
2023-10-06	7.830	7.860	7.760	7.830	4.936	28,145
2023-10-05	7.790	7.960	7.790	7.840	4.942	47,104
2023-10-04	7.750	7.925	7.740	7.840	4.942	67,711
2023-10-03	7.900	7.980	7.650	7.690	4.847	188,461
2023-10-02	8.010	8.020	7.830	7.920	4.992	87,730
2023-09-29	8.100	8.170	8.050	8.060	5.081	91,986
2023-09-28	8.030	8.140	7.970	8.040	5.068	60,987
2023-09-27	8.030	8.240	8.010	8.020	5.055	115,482
2023-09-26	8.050	8.130	7.970	8.000	5.043	118,923
2023-09-25	8.060	8.240	8.060	8.100	5.106	98,968
2023-09-22	8.060	8.355	8.010	8.170	5.150	93,421
2023-09-21	8.300	8.420	7.995	8.040	5.068	141,844
2023-09-20	8.410	8.590	8.360	8.390	5.289	81,291
2023-09-19	8.470	8.700	8.410	8.450	5.327	88,684
2023-09-18	8.530	8.680	8.420	8.450	5.327	115,412
2023-09-15	8.420	8.700	8.420	8.590	5.415	223,030
2023-09-14	8.380	8.525	8.330	8.420	5.308	52,363
2023-09-13	8.480	8.550	8.260	8.280	5.219	81,071
2023-09-12	8.360	8.740	8.360	8.490	5.352	111,672

← NewerPage 13 of 21 · 1,258 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.