Canaccord Genuity Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 15.150 | 15.360 | 14.980 | 14.980 | 6.630 | 218,817 |
| 2022-01-06 | 15.090 | 15.130 | 14.930 | 15.100 | 6.683 | 135,941 |
| 2022-01-05 | 15.470 | 15.540 | 15.110 | 15.110 | 6.688 | 316,763 |
| 2022-01-04 | 15.200 | 15.500 | 15.150 | 15.470 | 6.847 | 156,303 |
| 2021-12-31 | 15.220 | 15.300 | 15.060 | 15.080 | 6.675 | 105,826 |
| 2021-12-30 | 15.210 | 15.390 | 15.210 | 15.320 | 6.781 | 88,669 |
| 2021-12-29 | 15.260 | 15.410 | 15.170 | 15.240 | 6.745 | 151,233 |
| 2021-12-24 | 15.280 | 15.370 | 15.210 | 15.210 | 6.732 | 12,310 |
| 2021-12-23 | 15.260 | 15.340 | 15.130 | 15.250 | 6.750 | 170,484 |
| 2021-12-22 | 14.930 | 15.320 | 14.890 | 15.260 | 6.754 | 136,080 |
| 2021-12-21 | 14.730 | 15.110 | 14.730 | 15.020 | 6.648 | 157,363 |
| 2021-12-20 | 14.870 | 14.990 | 14.520 | 14.680 | 6.498 | 181,537 |
| 2021-12-17 | 15.150 | 15.220 | 14.780 | 15.050 | 6.661 | 211,045 |
| 2021-12-16 | 15.500 | 15.600 | 15.090 | 15.130 | 6.697 | 399,778 |
| 2021-12-15 | 14.350 | 14.940 | 14.350 | 14.860 | 6.577 | 515,063 |
| 2021-12-14 | 14.190 | 14.510 | 14.150 | 14.380 | 6.365 | 397,116 |
| 2021-12-13 | 14.530 | 14.680 | 14.270 | 14.380 | 6.365 | 232,392 |
| 2021-12-10 | 14.650 | 14.690 | 14.430 | 14.600 | 6.462 | 331,808 |
| 2021-12-09 | 14.500 | 14.570 | 14.250 | 14.550 | 6.440 | 163,839 |
| 2021-12-08 | 14.780 | 14.900 | 14.520 | 14.560 | 6.444 | 296,819 |
| 2021-12-07 | 14.650 | 14.820 | 14.530 | 14.740 | 6.524 | 185,976 |
| 2021-12-06 | 14.230 | 14.490 | 14.080 | 14.450 | 6.396 | 438,449 |
| 2021-12-03 | 14.880 | 14.910 | 14.020 | 14.150 | 6.263 | 465,561 |
| 2021-12-02 | 14.400 | 14.850 | 14.270 | 14.790 | 6.546 | 311,577 |
| 2021-12-01 | 14.550 | 14.650 | 14.230 | 14.350 | 6.352 | 247,878 |
| 2021-11-30 | 14.420 | 14.450 | 13.800 | 14.190 | 6.281 | 378,170 |
| 2021-11-29 | 14.820 | 14.920 | 14.520 | 14.520 | 6.427 | 304,775 |
| 2021-11-26 | 14.870 | 14.870 | 14.460 | 14.690 | 6.502 | 150,897 |
| 2021-11-25 | 15.150 | 15.200 | 14.930 | 15.170 | 6.714 | 66,713 |
| 2021-11-24 | 15.260 | 15.260 | 15.080 | 15.200 | 6.695 | 93,839 |
| 2021-11-23 | 15.370 | 15.410 | 15.070 | 15.300 | 6.739 | 243,868 |
| 2021-11-22 | 15.400 | 15.550 | 15.240 | 15.400 | 6.783 | 232,406 |
| 2021-11-19 | 15.400 | 15.440 | 15.110 | 15.400 | 6.783 | 164,514 |
| 2021-11-18 | 15.410 | 15.540 | 15.175 | 15.510 | 6.831 | 158,760 |
| 2021-11-17 | 15.890 | 15.980 | 15.390 | 15.480 | 6.818 | 170,769 |
| 2021-11-16 | 15.970 | 16.030 | 15.670 | 15.910 | 7.007 | 129,617 |
| 2021-11-15 | 16.500 | 16.500 | 15.820 | 15.980 | 7.038 | 219,422 |
| 2021-11-12 | 16.470 | 16.620 | 16.350 | 16.520 | 7.276 | 257,281 |
| 2021-11-11 | 16.090 | 16.480 | 15.990 | 16.330 | 7.057 | 418,859 |
| 2021-11-10 | 16.010 | 16.530 | 15.890 | 15.970 | 6.902 | 561,492 |
| 2021-11-09 | 16.010 | 16.420 | 15.580 | 15.970 | 6.902 | 1,189,530 |
| 2021-11-08 | 15.240 | 15.480 | 15.200 | 15.220 | 6.577 | 363,331 |
| 2021-11-05 | 15.210 | 15.210 | 14.900 | 15.070 | 6.513 | 262,167 |
| 2021-11-04 | 14.880 | 15.170 | 14.810 | 15.110 | 6.530 | 347,456 |
| 2021-11-03 | 14.560 | 14.830 | 14.420 | 14.790 | 6.392 | 192,984 |
| 2021-11-02 | 14.350 | 14.570 | 14.350 | 14.510 | 6.271 | 164,693 |
| 2021-11-01 | 14.330 | 14.370 | 14.070 | 14.330 | 6.193 | 177,667 |
| 2021-10-29 | 14.360 | 14.640 | 14.160 | 14.320 | 6.188 | 208,695 |
| 2021-10-28 | 14.060 | 14.385 | 13.920 | 14.330 | 6.193 | 236,704 |
| 2021-10-27 | 14.080 | 14.080 | 13.690 | 14.000 | 6.050 | 262,851 |
| 2021-10-26 | 13.850 | 14.120 | 13.710 | 14.070 | 6.080 | 188,868 |
| 2021-10-25 | 14.080 | 14.090 | 13.770 | 13.810 | 5.968 | 287,932 |
| 2021-10-22 | 13.980 | 14.110 | 13.820 | 14.090 | 6.089 | 122,698 |
| 2021-10-21 | 14.150 | 14.150 | 13.870 | 14.050 | 6.072 | 193,314 |
| 2021-10-20 | 13.790 | 14.260 | 13.760 | 14.140 | 6.111 | 425,140 |
| 2021-10-19 | 13.650 | 13.930 | 13.520 | 13.790 | 5.959 | 406,919 |
| 2021-10-18 | 13.740 | 13.740 | 13.090 | 13.570 | 5.864 | 341,629 |
| 2021-10-15 | 12.950 | 13.875 | 12.950 | 13.780 | 5.955 | 347,871 |
| 2021-10-14 | 13.080 | 13.130 | 12.860 | 12.950 | 5.596 | 547,074 |
← NewerPage 21 of 21 · 1,259 trading days
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.