Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	9.160	9.220	8.880	8.930	4.278	127,900
2022-06-27	9.130	9.220	9.050	9.090	4.354	146,811
2022-06-24	8.580	9.250	8.580	9.070	4.345	297,078
2022-06-23	8.500	8.810	8.350	8.500	4.072	830,811
2022-06-22	8.600	8.760	8.490	8.490	4.067	323,849
2022-06-21	8.540	8.910	8.540	8.740	4.187	1,032,767
2022-06-20	8.470	8.820	8.410	8.560	4.101	242,360
2022-06-17	8.590	8.700	8.400	8.500	4.072	389,717
2022-06-16	8.870	8.950	8.560	8.630	4.134	290,402
2022-06-15	8.890	9.410	8.850	9.230	4.381	376,834
2022-06-14	8.900	9.010	8.720	8.810	4.181	447,122
2022-06-13	9.810	9.830	8.740	8.920	4.234	768,032
2022-06-10	10.750	10.790	10.080	10.130	4.808	3,055,634
2022-06-09	10.700	10.820	10.700	10.780	5.116	384,934
2022-06-08	10.940	10.950	10.745	10.760	5.107	366,362
2022-06-07	10.740	11.060	10.650	11.020	5.230	309,350
2022-06-06	10.780	10.810	10.550	10.750	5.102	512,787
2022-06-03	11.290	11.290	10.530	10.800	5.126	2,519,510
2022-06-02	10.140	10.490	10.060	10.490	4.979	104,064
2022-06-01	10.470	10.510	10.130	10.200	4.841	128,595
2022-05-31	10.320	10.460	10.080	10.450	4.960	205,755
2022-05-30	10.120	10.460	10.100	10.380	4.927	84,054
2022-05-27	10.260	10.480	10.050	10.120	4.803	153,794
2022-05-26	9.890	10.260	9.880	10.250	4.865	464,608
2022-05-25	10.140	10.170	9.860	9.890	4.694	160,041
2022-05-24	10.020	10.260	9.940	10.240	4.860	131,338
2022-05-20	9.980	10.080	9.840	10.010	4.751	134,541
2022-05-19	9.890	10.070	9.850	9.880	4.689	109,924
2022-05-18	10.240	10.250	9.860	9.940	4.718	125,806
2022-05-17	10.310	10.450	10.240	10.340	4.908	100,163
2022-05-16	10.160	10.220	9.990	10.090	4.789	81,117
2022-05-13	9.770	10.200	9.730	10.140	4.813	169,919
2022-05-12	9.580	9.920	9.540	9.700	4.414	227,829
2022-05-11	9.840	10.050	9.660	9.780	4.450	457,893
2022-05-10	10.460	10.510	9.840	9.840	4.478	269,799
2022-05-09	10.600	10.600	10.260	10.280	4.678	127,955
2022-05-06	10.740	10.820	10.520	10.690	4.865	184,974
2022-05-05	11.120	11.140	10.650	10.720	4.878	174,420
2022-05-04	11.260	11.260	10.910	11.150	5.074	187,704
2022-05-03	11.100	11.290	11.030	11.200	5.097	138,464
2022-05-02	11.230	11.260	10.930	11.060	5.033	151,973
2022-04-29	11.170	11.550	11.150	11.300	5.142	168,253
2022-04-28	10.870	11.340	10.870	11.220	5.106	146,059
2022-04-27	11.060	11.170	10.790	10.800	4.915	184,248
2022-04-26	11.330	11.360	10.980	11.000	5.006	278,566
2022-04-25	11.390	11.470	11.130	11.400	5.188	255,739
2022-04-22	11.720	11.810	11.470	11.480	5.224	201,920
2022-04-21	12.080	12.100	11.715	11.720	5.333	121,685
2022-04-20	12.010	12.190	11.930	11.980	5.452	160,097
2022-04-19	11.650	12.000	11.620	11.950	5.438	173,135
2022-04-18	11.360	11.630	11.260	11.620	5.288	184,211
2022-04-14	11.260	11.530	11.260	11.400	5.188	202,248
2022-04-13	11.150	11.390	11.140	11.260	5.124	154,952
2022-04-12	11.430	11.540	11.100	11.150	5.074	595,014
2022-04-11	11.860	11.970	11.330	11.360	5.169	889,013
2022-04-08	11.770	11.980	11.770	11.870	5.401	226,419
2022-04-07	11.840	11.900	11.590	11.750	5.347	188,944
2022-04-06	12.060	12.090	11.600	11.810	5.374	354,450
2022-04-05	12.510	12.510	12.090	12.090	5.502	239,547
2022-04-04	12.200	12.580	12.180	12.540	5.706	248,003

← NewerPage 19 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.