Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.970	15.110	14.810	14.910	14.809	110,556
2026-07-21	14.940	15.230	14.710	15.000	14.899	192,749
2026-07-20	14.630	15.120	14.630	15.040	14.939	216,463
2026-07-17	15.350	15.375	14.960	15.080	14.978	162,440
2026-07-16	15.240	15.550	15.020	15.530	15.425	288,109
2026-07-15	14.890	15.310	14.800	15.300	15.197	454,113
2026-07-14	14.470	14.880	14.350	14.840	14.740	189,168
2026-07-13	14.690	14.790	14.370	14.400	14.303	257,011
2026-07-10	14.460	14.740	14.340	14.710	14.611	171,843
2026-07-09	14.510	14.710	14.360	14.380	14.283	256,027
2026-07-08	14.470	14.520	14.170	14.490	14.392	262,644
2026-07-07	14.810	14.810	14.440	14.610	14.511	119,459
2026-07-06	14.420	14.840	14.410	14.760	14.660	400,887
2026-07-03	14.520	14.670	14.380	14.420	14.323	127,635
2026-07-02	14.830	14.870	14.450	14.480	14.382	295,079
2026-06-30	14.050	14.620	14.030	14.600	14.502	268,769
2026-06-29	14.320	14.590	13.900	14.020	13.925	259,966
2026-06-26	14.100	14.250	14.060	14.170	14.074	297,705
2026-06-25	14.310	14.650	14.160	14.200	14.104	402,085
2026-06-24	14.480	14.525	14.140	14.260	14.164	269,452
2026-06-23	14.480	14.850	14.340	14.520	14.422	704,991
2026-06-22	14.810	15.070	14.650	14.690	14.591	389,758
2026-06-19	14.900	14.910	14.710	14.780	14.680	208,328
2026-06-18	14.900	15.070	14.800	15.000	14.800	299,895
2026-06-17	14.880	15.120	14.730	14.810	14.612	475,708
2026-06-16	14.790	15.110	14.680	14.910	14.711	290,610
2026-06-15	14.400	14.760	14.400	14.710	14.513	262,199
2026-06-12	14.080	14.450	13.940	14.420	14.227	391,111
2026-06-11	13.660	14.060	13.550	13.990	13.803	313,143
2026-06-10	13.800	13.900	13.490	13.500	13.320	200,129
2026-06-09	14.000	14.050	13.650	13.890	13.704	275,119
2026-06-08	13.790	14.310	13.610	13.930	13.744	500,382
2026-06-05	13.340	13.760	13.100	13.680	13.497	693,066
2026-06-04	14.150	14.500	13.220	13.380	13.201	1,224,935
2026-06-03	13.150	13.150	12.850	12.870	12.698	84,981
2026-06-02	13.100	13.250	13.080	13.250	13.073	158,701
2026-06-01	13.070	13.180	12.880	13.080	12.905	76,416
2026-05-29	13.030	13.200	13.000	13.080	12.905	209,579
2026-05-28	12.980	13.180	12.900	13.020	12.846	65,456
2026-05-27	13.060	13.130	12.870	12.930	12.757	51,933
2026-05-26	13.130	13.365	13.000	13.080	12.905	140,592
2026-05-25	12.850	13.260	12.690	13.150	12.974	156,285
2026-05-22	12.500	12.930	12.500	12.850	12.678	113,580
2026-05-21	12.210	12.580	12.210	12.580	12.412	89,874
2026-05-20	11.950	12.230	11.950	12.180	12.017	82,442
2026-05-19	12.070	12.070	11.810	11.930	11.771	73,270
2026-05-15	12.290	12.290	12.000	12.130	11.968	115,502
2026-05-14	11.990	12.280	11.860	12.250	12.086	107,749
2026-05-13	12.140	12.240	11.910	11.980	11.820	60,646
2026-05-12	11.980	12.170	11.800	12.140	11.978	84,323
2026-05-11	12.490	12.490	12.025	12.030	11.869	107,355
2026-05-08	12.200	12.500	12.200	12.500	12.333	60,835
2026-05-07	12.450	12.600	12.330	12.490	12.323	73,583
2026-05-06	12.440	12.565	12.370	12.460	12.293	94,769
2026-05-05	12.120	12.410	12.120	12.350	12.185	96,884
2026-05-04	12.000	12.160	11.910	12.020	11.859	80,987
2026-05-01	11.850	12.120	11.750	12.090	11.928	136,223
2026-04-30	11.690	11.940	11.650	11.850	11.692	79,341
2026-04-29	11.740	11.870	11.595	11.680	11.524	158,662
2026-04-28	11.980	12.380	11.730	11.820	11.662	66,250

← NewerPage 2 of 21 · 1,257 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.