Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	6.980	7.040	6.780	6.910	3.496	273,684
2022-09-22	7.200	7.220	7.010	7.010	3.547	216,758
2022-09-21	7.400	7.400	7.210	7.210	3.648	280,385
2022-09-20	7.430	7.530	7.270	7.340	3.714	244,702
2022-09-19	7.400	7.550	7.400	7.520	3.805	225,313
2022-09-16	7.620	7.690	7.410	7.470	3.779	740,792
2022-09-15	7.550	7.840	7.530	7.700	3.896	250,510
2022-09-14	7.600	7.640	7.470	7.600	3.845	157,162
2022-09-13	7.820	7.860	7.550	7.560	3.825	263,662
2022-09-12	7.820	8.140	7.820	7.960	4.027	282,512
2022-09-09	7.820	8.000	7.790	7.820	3.956	200,866
2022-09-08	7.540	7.720	7.460	7.700	3.896	150,815
2022-09-07	7.430	7.670	7.430	7.600	3.845	154,617
2022-09-06	7.460	7.760	7.460	7.460	3.774	269,668
2022-09-02	7.570	7.580	7.385	7.440	3.764	355,428
2022-09-01	7.840	7.870	7.370	7.450	3.769	335,089
2022-08-31	7.950	8.050	7.830	7.850	3.929	448,584
2022-08-30	8.170	8.230	7.950	7.950	3.979	215,218
2022-08-29	7.900	8.165	7.855	8.140	4.074	457,466
2022-08-26	8.260	8.270	7.970	8.000	4.004	482,208
2022-08-25	8.370	8.440	8.200	8.250	4.129	337,220
2022-08-24	8.340	8.550	8.330	8.380	4.194	193,905
2022-08-23	8.310	8.580	8.310	8.380	4.194	267,964
2022-08-22	8.420	8.600	8.290	8.300	4.154	380,826
2022-08-19	8.870	8.950	8.530	8.580	4.294	215,075
2022-08-18	8.900	9.250	8.900	8.940	4.474	388,538
2022-08-17	8.850	8.990	8.680	8.880	4.444	212,092
2022-08-16	9.280	9.290	8.900	8.970	4.489	259,666
2022-08-15	9.200	9.430	9.100	9.370	4.689	272,829
2022-08-12	9.350	9.510	9.210	9.300	4.654	314,053
2022-08-11	9.230	9.440	9.170	9.350	4.479	312,131
2022-08-10	8.540	9.225	8.490	9.180	4.398	443,235
2022-08-09	8.340	8.480	8.250	8.480	4.062	391,382
2022-08-08	8.550	8.610	8.260	8.390	4.019	557,171
2022-08-05	8.250	9.150	8.000	8.550	4.096	1,092,312
2022-08-04	10.100	10.230	9.930	9.940	4.762	431,872
2022-08-03	9.900	10.400	9.900	10.100	4.838	342,830
2022-08-02	9.840	10.210	9.780	9.820	4.704	237,579
2022-07-29	9.650	10.010	9.650	9.950	4.766	355,114
2022-07-28	9.360	9.720	9.360	9.640	4.618	138,304
2022-07-27	9.100	9.340	9.100	9.340	4.474	273,114
2022-07-26	9.310	9.340	8.940	9.040	4.331	281,143
2022-07-25	9.270	9.400	9.190	9.350	4.479	213,008
2022-07-22	9.180	9.370	9.170	9.190	4.402	209,668
2022-07-21	9.180	9.340	9.120	9.180	4.398	167,297
2022-07-20	8.760	9.110	8.760	9.110	4.364	166,216
2022-07-19	8.500	8.940	8.500	8.810	4.220	179,666
2022-07-18	8.380	8.650	8.350	8.500	4.072	218,783
2022-07-15	8.230	8.360	8.170	8.290	3.971	140,561
2022-07-14	8.380	8.420	8.170	8.210	3.933	257,819
2022-07-13	8.520	8.560	8.270	8.470	4.057	214,447
2022-07-12	8.540	8.800	8.530	8.640	4.139	133,460
2022-07-11	8.680	8.770	8.530	8.560	4.101	163,175
2022-07-08	8.750	8.890	8.680	8.790	4.211	120,676
2022-07-07	8.670	8.960	8.650	8.760	4.196	204,744
2022-07-06	8.330	8.600	8.320	8.570	4.105	254,401
2022-07-05	8.390	8.430	8.190	8.360	4.005	295,195
2022-07-04	8.450	8.700	8.350	8.540	4.091	141,871
2022-06-30	8.500	8.560	8.210	8.430	4.038	347,138
2022-06-29	9.010	9.150	8.570	8.590	4.115	206,792

← NewerPage 18 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.