Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	10.530	10.710	10.520	10.550	5.938	703,328
2023-03-16	10.380	10.830	10.350	10.730	6.040	298,895
2023-03-15	10.500	10.730	10.360	10.500	5.910	285,433
2023-03-14	10.690	10.960	10.690	10.750	6.051	386,380
2023-03-13	10.750	10.750	10.350	10.720	6.034	927,914
2023-03-10	11.220	11.220	10.960	10.980	6.180	493,554
2023-03-09	11.250	11.340	11.230	11.240	6.327	386,348
2023-03-08	11.270	11.310	11.240	11.280	6.349	234,929
2023-03-07	11.270	11.310	11.170	11.290	6.355	284,051
2023-03-06	11.320	11.360	11.270	11.300	6.361	225,572
2023-03-03	11.500	11.540	11.280	11.320	6.372	283,876
2023-03-02	11.490	11.550	11.470	11.470	6.456	212,115
2023-03-01	11.460	11.570	11.460	11.560	6.507	426,570
2023-02-28	11.440	11.580	11.380	11.530	6.490	502,739
2023-02-27	11.350	11.720	11.340	11.520	6.484	1,123,954
2023-02-24	11.360	11.450	11.315	11.430	6.434	350,061
2023-02-23	11.470	11.540	11.380	11.460	6.451	295,331
2023-02-22	11.450	11.600	11.450	11.490	6.420	300,004
2023-02-21	11.360	11.480	11.360	11.480	6.414	226,308
2023-02-17	11.450	11.560	11.450	11.510	6.431	137,995
2023-02-16	11.490	11.560	11.440	11.500	6.425	190,426
2023-02-15	11.530	11.675	11.500	11.580	6.470	315,955
2023-02-14	11.350	11.680	11.320	11.640	6.504	928,324
2023-02-13	11.440	11.505	11.345	11.360	6.124	430,440
2023-02-10	11.430	11.555	11.360	11.480	6.188	494,957
2023-02-09	11.080	11.540	11.020	11.450	6.172	832,054
2023-02-08	11.570	11.700	11.560	11.640	6.275	431,829
2023-02-07	11.520	11.630	11.430	11.620	6.264	509,906
2023-02-06	11.580	11.620	11.540	11.590	6.248	190,543
2023-02-03	11.360	11.610	11.360	11.570	6.237	227,437
2023-02-02	11.480	11.800	11.480	11.520	6.210	238,649
2023-02-01	11.560	11.640	11.410	11.590	6.248	254,243
2023-01-31	11.440	11.550	11.405	11.510	6.204	1,012,561
2023-01-30	11.400	11.470	11.360	11.410	6.151	175,032
2023-01-27	11.390	11.540	11.390	11.490	6.194	192,995
2023-01-26	11.450	11.460	11.320	11.400	6.145	334,450
2023-01-25	11.320	11.430	11.300	11.410	6.151	233,535
2023-01-24	11.340	11.455	11.310	11.340	6.113	292,169
2023-01-23	11.310	11.400	11.310	11.380	6.134	380,638
2023-01-20	11.300	11.380	11.210	11.360	6.124	306,612
2023-01-19	11.200	11.390	11.200	11.360	6.124	578,626
2023-01-18	11.300	11.300	11.240	11.250	6.064	374,677
2023-01-17	11.390	11.390	11.230	11.250	6.064	534,479
2023-01-16	11.160	11.510	11.160	11.410	6.151	241,568
2023-01-13	11.300	11.455	11.190	11.300	6.091	394,970
2023-01-12	11.170	11.310	11.090	11.310	6.097	418,442
2023-01-11	11.020	11.260	11.010	11.250	6.064	757,810
2023-01-10	11.150	11.190	11.000	11.060	5.962	1,130,697
2023-01-09	10.590	11.220	10.540	11.150	6.010	4,094,154
2023-01-06	8.620	8.650	8.480	8.610	4.641	373,076
2023-01-05	8.620	8.650	8.530	8.600	4.636	254,953
2023-01-04	8.470	8.630	8.370	8.590	4.630	256,882
2023-01-03	8.440	8.540	8.200	8.400	4.528	260,463
2022-12-30	8.330	8.450	8.330	8.390	4.523	240,306
2022-12-29	8.150	8.510	8.120	8.370	4.512	225,589
2022-12-28	8.100	8.330	8.040	8.090	4.361	320,476
2022-12-23	8.100	8.240	8.000	8.170	4.404	201,065
2022-12-22	8.170	8.170	7.950	8.090	4.361	730,640
2022-12-21	7.960	8.410	7.960	8.240	4.442	635,981
2022-12-20	7.580	7.960	7.580	7.930	4.275	511,009

← NewerPage 16 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.