Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	8.250	8.250	7.970	8.000	4.705	1,434,008
2023-06-13	8.610	8.720	8.500	8.550	5.029	223,469
2023-06-12	8.660	8.720	8.490	8.510	5.005	113,943
2023-06-09	8.910	9.010	8.650	8.660	5.093	538,744
2023-06-08	9.150	9.190	8.980	8.980	5.281	369,449
2023-06-07	9.440	9.440	9.080	9.130	5.370	220,167
2023-06-06	9.300	9.500	9.120	9.400	5.528	371,826
2023-06-05	9.050	9.175	9.000	9.100	5.352	189,221
2023-06-02	9.150	9.270	8.630	8.950	5.264	483,813
2023-06-01	9.650	9.650	9.520	9.600	5.646	108,998
2023-05-31	9.550	9.580	9.420	9.550	5.617	243,083
2023-05-30	9.700	9.770	9.530	9.560	5.623	145,804
2023-05-29	9.630	9.700	9.550	9.660	5.681	34,076
2023-05-26	9.650	9.720	9.480	9.630	5.664	94,852
2023-05-25	9.520	9.770	9.520	9.630	5.664	185,720
2023-05-24	9.730	9.730	9.370	9.510	5.593	164,666
2023-05-23	9.580	9.790	9.420	9.730	5.722	327,374
2023-05-19	9.400	9.685	9.370	9.560	5.623	221,815
2023-05-18	9.330	9.540	9.330	9.490	5.581	239,681
2023-05-17	9.240	9.530	9.240	9.470	5.570	309,460
2023-05-16	9.390	9.400	9.210	9.220	5.423	376,854
2023-05-15	9.440	9.510	9.335	9.460	5.564	191,661
2023-05-12	9.330	9.420	9.210	9.420	5.540	389,269
2023-05-11	9.000	9.370	9.000	9.320	5.246	716,947
2023-05-10	8.910	9.030	8.700	8.850	4.982	644,721
2023-05-09	9.000	9.100	8.790	9.010	5.072	1,009,123
2023-05-08	10.430	10.430	8.900	9.050	5.094	1,695,062
2023-05-05	10.480	10.520	10.250	10.430	5.871	370,994
2023-05-04	10.270	10.420	10.170	10.270	5.781	361,377
2023-05-03	10.650	10.760	10.380	10.400	5.854	798,628
2023-05-02	10.740	10.760	10.630	10.630	5.983	251,064
2023-05-01	10.840	10.845	10.750	10.770	6.062	279,764
2023-04-28	10.680	10.845	10.670	10.810	6.085	197,091
2023-04-27	10.770	10.770	10.600	10.700	6.023	525,250
2023-04-26	10.680	10.730	10.650	10.680	6.012	96,620
2023-04-25	10.750	10.790	10.650	10.690	6.017	97,320
2023-04-24	10.670	10.835	10.650	10.800	6.079	287,262
2023-04-21	10.910	10.910	10.670	10.670	6.006	412,677
2023-04-20	10.760	10.900	10.760	10.890	6.130	201,034
2023-04-19	10.790	10.810	10.760	10.760	6.057	132,571
2023-04-18	10.820	10.840	10.750	10.800	6.079	71,879
2023-04-17	10.790	10.850	10.740	10.770	6.062	250,180
2023-04-14	10.800	11.030	10.700	10.800	6.079	189,350
2023-04-13	10.910	10.920	10.790	10.800	6.079	448,454
2023-04-12	10.960	11.030	10.860	10.890	6.130	64,460
2023-04-11	10.960	11.120	10.900	10.960	6.169	130,163
2023-04-10	10.750	10.920	10.720	10.920	6.147	55,155
2023-04-05	10.730	10.800	10.600	10.700	6.023	465,463
2023-04-04	10.810	10.810	10.700	10.740	6.045	132,738
2023-04-03	10.990	11.000	10.760	10.830	6.096	331,512
2023-03-31	10.840	11.050	10.840	10.950	6.164	486,557
2023-03-30	10.800	10.900	10.700	10.810	6.085	361,565
2023-03-29	10.760	10.800	10.670	10.750	6.051	267,572
2023-03-28	10.740	10.820	10.660	10.780	6.068	777,094
2023-03-27	10.780	10.810	10.650	10.740	6.045	413,436
2023-03-24	10.550	10.850	10.520	10.770	6.062	162,417
2023-03-23	10.700	10.850	10.560	10.600	5.967	199,907
2023-03-22	10.790	10.790	10.700	10.720	6.034	363,739
2023-03-21	10.670	10.880	10.670	10.790	6.074	146,829
2023-03-20	10.560	10.695	10.560	10.650	5.995	90,246

← NewerPage 15 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.