Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12.200	12.580	12.180	12.540	5.706	248,003
2022-04-01	12.400	12.400	12.100	12.190	5.547	174,712
2022-03-31	12.450	12.525	12.350	12.350	5.620	238,312
2022-03-30	12.390	12.530	12.390	12.480	5.679	155,479
2022-03-29	12.310	12.470	12.250	12.430	5.656	267,236
2022-03-28	12.360	12.360	12.070	12.170	5.538	214,410
2022-03-25	12.390	12.390	12.220	12.250	5.574	173,508
2022-03-24	12.170	12.450	12.120	12.330	5.611	525,380
2022-03-23	12.060	12.330	11.970	12.060	5.488	510,410
2022-03-22	11.930	12.250	11.840	12.090	5.502	470,936
2022-03-21	12.080	12.120	11.810	11.900	5.415	184,677
2022-03-18	11.960	12.110	11.850	12.050	5.483	318,043
2022-03-17	11.970	12.090	11.835	11.980	5.452	145,420
2022-03-16	11.630	12.100	11.610	11.940	5.433	251,668
2022-03-15	11.500	11.610	11.380	11.580	5.270	279,655
2022-03-14	11.860	11.890	11.360	11.480	5.224	236,936
2022-03-11	12.040	12.250	11.850	11.850	5.392	261,311
2022-03-10	12.000	12.070	11.790	12.000	5.461	357,509
2022-03-09	12.010	12.200	12.000	12.100	5.506	207,131
2022-03-08	11.770	11.990	11.500	11.790	5.365	397,466
2022-03-07	12.300	12.490	11.660	11.720	5.333	581,337
2022-03-04	12.570	12.800	12.360	12.440	5.661	261,221
2022-03-03	12.850	12.960	12.625	12.640	5.752	212,343
2022-03-02	12.750	13.070	12.720	12.860	5.852	216,517
2022-03-01	12.950	12.980	12.650	12.720	5.788	303,774
2022-02-28	12.800	13.025	12.750	12.910	5.875	382,148
2022-02-25	12.650	12.910	12.550	12.890	5.866	350,861
2022-02-24	12.560	12.630	12.240	12.570	5.720	344,343
2022-02-23	13.300	13.300	12.870	12.920	5.841	369,946
2022-02-22	13.200	13.320	12.990	13.240	5.985	382,187
2022-02-18	13.250	13.580	13.145	13.250	5.990	557,315
2022-02-17	13.780	13.790	13.070	13.250	5.990	334,643
2022-02-16	14.180	14.220	13.850	13.850	6.261	226,798
2022-02-15	14.410	14.480	14.095	14.230	6.433	213,115
2022-02-14	14.300	14.510	14.300	14.300	6.464	403,652
2022-02-11	15.020	15.020	14.190	14.360	6.356	403,173
2022-02-10	15.200	15.500	14.920	14.960	6.622	510,232
2022-02-09	15.290	15.500	15.280	15.310	6.776	185,622
2022-02-08	14.900	15.250	14.670	15.160	6.710	343,686
2022-02-07	15.010	15.130	14.810	14.820	6.560	129,913
2022-02-04	14.990	15.200	14.950	14.960	6.622	147,465
2022-02-03	15.160	15.270	14.990	15.000	6.639	141,670
2022-02-02	15.420	15.590	15.220	15.220	6.737	316,521
2022-02-01	15.250	15.480	15.125	15.480	6.852	465,627
2022-01-31	15.430	15.430	15.050	15.180	6.719	833,756
2022-01-28	14.860	15.460	14.850	15.390	6.812	429,706
2022-01-27	15.110	15.190	14.840	14.860	6.577	334,606
2022-01-26	15.440	15.480	14.960	14.980	6.630	394,727
2022-01-25	15.080	15.470	14.860	15.340	6.790	318,152
2022-01-24	14.990	15.260	14.730	15.230	6.741	346,241
2022-01-21	15.340	15.430	15.110	15.310	6.776	334,057
2022-01-20	15.240	15.490	15.160	15.450	6.838	301,304
2022-01-19	15.520	15.520	15.135	15.150	6.706	256,032
2022-01-18	15.850	15.850	15.430	15.450	6.838	194,025
2022-01-17	15.680	16.050	15.560	15.850	7.015	302,824
2022-01-14	15.070	15.390	14.930	15.330	6.785	241,170
2022-01-13	15.540	15.770	15.180	15.180	6.719	179,532
2022-01-12	15.100	15.520	15.090	15.470	6.847	681,879
2022-01-11	15.050	15.050	14.740	15.000	6.639	479,930
2022-01-10	15.000	15.040	14.580	15.000	6.639	258,187

← NewerPage 20 of 21 · 1,259 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.