Canaccord Genuity Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 7.560 | 7.690 | 7.470 | 7.580 | 4.086 | 313,031 |
| 2022-12-16 | 7.660 | 7.660 | 7.450 | 7.600 | 4.097 | 2,784,268 |
| 2022-12-15 | 7.820 | 7.850 | 7.570 | 7.660 | 4.129 | 382,495 |
| 2022-12-14 | 7.780 | 8.070 | 7.690 | 7.980 | 4.302 | 300,850 |
| 2022-12-13 | 7.920 | 8.150 | 7.730 | 7.850 | 4.232 | 337,262 |
| 2022-12-12 | 7.840 | 7.960 | 7.630 | 7.830 | 4.221 | 227,266 |
| 2022-12-09 | 7.650 | 7.920 | 7.590 | 7.830 | 4.221 | 224,180 |
| 2022-12-08 | 7.680 | 7.720 | 7.560 | 7.610 | 4.102 | 153,784 |
| 2022-12-07 | 7.610 | 7.750 | 7.520 | 7.670 | 4.135 | 140,413 |
| 2022-12-06 | 7.860 | 7.900 | 7.595 | 7.630 | 4.113 | 219,933 |
| 2022-12-05 | 7.820 | 8.000 | 7.780 | 7.870 | 4.242 | 328,584 |
| 2022-12-02 | 8.160 | 8.160 | 7.870 | 7.930 | 4.275 | 213,336 |
| 2022-12-01 | 7.830 | 8.190 | 7.720 | 8.140 | 4.388 | 310,317 |
| 2022-11-30 | 7.630 | 7.860 | 7.580 | 7.830 | 4.175 | 238,076 |
| 2022-11-29 | 7.620 | 7.655 | 7.550 | 7.600 | 4.052 | 154,984 |
| 2022-11-28 | 7.850 | 7.850 | 7.560 | 7.610 | 4.058 | 167,300 |
| 2022-11-25 | 7.760 | 7.850 | 7.720 | 7.830 | 4.175 | 80,549 |
| 2022-11-24 | 7.820 | 7.940 | 7.820 | 7.830 | 4.175 | 62,698 |
| 2022-11-23 | 7.710 | 7.880 | 7.670 | 7.860 | 4.191 | 220,777 |
| 2022-11-22 | 7.680 | 7.780 | 7.540 | 7.730 | 4.122 | 224,504 |
| 2022-11-21 | 7.600 | 7.670 | 7.480 | 7.630 | 4.068 | 193,547 |
| 2022-11-18 | 7.820 | 7.840 | 7.550 | 7.650 | 4.079 | 112,786 |
| 2022-11-17 | 7.540 | 7.760 | 7.540 | 7.760 | 4.138 | 159,743 |
| 2022-11-16 | 7.800 | 7.810 | 7.630 | 7.680 | 4.095 | 185,296 |
| 2022-11-15 | 7.860 | 8.210 | 7.820 | 7.820 | 4.170 | 319,958 |
| 2022-11-14 | 7.920 | 7.920 | 7.700 | 7.760 | 4.138 | 251,320 |
| 2022-11-11 | 7.940 | 7.960 | 7.700 | 7.940 | 4.017 | 245,069 |
| 2022-11-10 | 7.270 | 7.820 | 7.270 | 7.820 | 3.956 | 652,223 |
| 2022-11-09 | 7.100 | 7.110 | 7.000 | 7.030 | 3.557 | 292,199 |
| 2022-11-08 | 7.290 | 7.360 | 7.160 | 7.180 | 3.633 | 237,295 |
| 2022-11-07 | 7.580 | 7.580 | 7.130 | 7.290 | 3.688 | 308,164 |
| 2022-11-04 | 7.010 | 7.520 | 6.870 | 7.510 | 3.800 | 535,225 |
| 2022-11-03 | 6.510 | 7.310 | 6.490 | 6.920 | 3.501 | 2,155,575 |
| 2022-11-02 | 6.830 | 6.830 | 6.380 | 6.430 | 3.253 | 364,349 |
| 2022-11-01 | 7.120 | 7.120 | 6.850 | 6.880 | 3.481 | 123,143 |
| 2022-10-31 | 7.030 | 7.100 | 6.935 | 6.980 | 3.531 | 260,234 |
| 2022-10-28 | 6.890 | 7.095 | 6.890 | 7.050 | 3.567 | 129,966 |
| 2022-10-27 | 7.030 | 7.100 | 6.850 | 6.930 | 3.506 | 217,602 |
| 2022-10-26 | 7.070 | 7.210 | 6.930 | 6.970 | 3.526 | 242,981 |
| 2022-10-25 | 6.950 | 7.140 | 6.890 | 7.130 | 3.607 | 220,495 |
| 2022-10-24 | 6.960 | 7.045 | 6.930 | 6.990 | 3.536 | 240,665 |
| 2022-10-21 | 6.930 | 6.950 | 6.810 | 6.920 | 3.501 | 149,870 |
| 2022-10-20 | 6.960 | 7.150 | 6.900 | 6.910 | 3.496 | 101,501 |
| 2022-10-19 | 7.060 | 7.200 | 6.945 | 6.970 | 3.526 | 206,161 |
| 2022-10-18 | 7.210 | 7.280 | 7.060 | 7.130 | 3.607 | 129,038 |
| 2022-10-17 | 6.920 | 7.080 | 6.920 | 7.000 | 3.541 | 135,792 |
| 2022-10-14 | 6.660 | 6.880 | 6.660 | 6.760 | 3.420 | 236,740 |
| 2022-10-13 | 6.350 | 6.670 | 6.240 | 6.630 | 3.354 | 241,895 |
| 2022-10-12 | 6.410 | 6.600 | 6.240 | 6.510 | 3.294 | 208,420 |
| 2022-10-11 | 6.670 | 6.685 | 6.400 | 6.410 | 3.243 | 419,698 |
| 2022-10-07 | 7.180 | 7.240 | 6.690 | 6.770 | 3.425 | 412,046 |
| 2022-10-06 | 7.100 | 7.350 | 7.000 | 7.320 | 3.703 | 1,615,699 |
| 2022-10-05 | 7.140 | 7.180 | 7.050 | 7.130 | 3.607 | 87,642 |
| 2022-10-04 | 7.240 | 7.410 | 7.220 | 7.270 | 3.678 | 202,811 |
| 2022-10-03 | 6.860 | 7.190 | 6.750 | 7.110 | 3.597 | 224,716 |
| 2022-09-30 | 6.730 | 6.915 | 6.700 | 6.770 | 3.425 | 344,781 |
| 2022-09-29 | 6.940 | 6.950 | 6.680 | 6.740 | 3.410 | 256,635 |
| 2022-09-28 | 6.710 | 7.090 | 6.710 | 7.060 | 3.572 | 209,240 |
| 2022-09-27 | 6.870 | 6.980 | 6.680 | 6.710 | 3.395 | 518,434 |
| 2022-09-26 | 6.850 | 7.050 | 6.800 | 6.810 | 3.445 | 258,906 |
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.