Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.190	12.370	11.990	12.010	11.849	49,951
2026-04-24	12.160	12.260	12.070	12.150	11.988	66,101
2026-04-23	12.570	12.790	12.240	12.280	12.116	116,129
2026-04-22	12.900	12.950	12.600	12.650	12.481	107,613
2026-04-21	12.810	12.900	12.600	12.700	12.530	108,468
2026-04-20	12.760	12.940	12.380	12.800	12.629	135,108
2026-04-17	12.400	12.960	12.400	12.920	12.747	107,393
2026-04-16	12.380	12.610	12.320	12.420	12.254	74,588
2026-04-15	12.210	12.410	12.150	12.380	12.215	113,753
2026-04-14	12.250	12.455	12.180	12.280	12.116	167,049
2026-04-13	11.950	12.220	11.810	12.190	12.027	244,520
2026-04-10	12.140	12.200	11.840	11.970	11.810	82,014
2026-04-09	12.030	12.190	11.990	12.130	11.968	78,185
2026-04-08	11.840	12.160	11.840	12.060	11.899	127,314
2026-04-07	11.750	11.915	11.530	11.620	11.465	122,853
2026-04-06	11.820	11.820	11.680	11.750	11.593	205,855
2026-04-02	11.820	12.010	11.610	11.750	11.593	95,422
2026-04-01	12.370	12.700	11.900	11.930	11.771	321,348
2026-03-31	11.610	11.990	11.610	11.910	11.751	270,713
2026-03-30	11.460	11.750	11.430	11.550	11.396	179,033
2026-03-27	11.290	11.510	11.280	11.460	11.307	147,206
2026-03-26	11.360	11.510	11.310	11.420	11.267	142,408
2026-03-25	11.420	11.780	11.420	11.470	11.317	146,661
2026-03-24	11.440	11.440	11.270	11.360	11.208	124,168
2026-03-23	11.350	11.650	11.200	11.450	11.297	232,327
2026-03-20	11.540	11.600	11.200	11.260	11.110	227,865
2026-03-19	11.660	11.660	11.150	11.520	11.366	438,430
2026-03-18	12.060	12.080	11.690	11.770	11.613	227,193
2026-03-17	12.000	12.435	12.000	12.060	11.899	256,911
2026-03-16	12.030	12.030	11.740	11.960	11.800	137,158
2026-03-13	12.230	12.460	11.880	11.890	11.731	368,660
2026-03-12	12.360	12.480	12.090	12.100	11.938	210,569
2026-03-11	12.410	12.500	12.380	12.480	12.313	138,901
2026-03-10	12.410	12.500	12.150	12.460	12.293	205,096
2026-03-09	12.790	12.790	12.240	12.390	12.224	192,379
2026-03-06	12.860	12.940	12.580	12.790	12.619	215,482
2026-03-05	13.210	13.290	12.900	13.000	12.826	181,697
2026-03-04	13.000	13.400	12.860	13.230	13.053	319,331
2026-03-03	13.050	13.180	12.780	13.080	12.905	385,829
2026-03-02	13.230	13.370	12.990	13.100	12.925	291,553
2026-02-27	13.580	13.580	13.230	13.390	13.211	212,266
2026-02-26	13.200	13.650	13.070	13.610	13.344	333,357
2026-02-25	13.130	13.240	13.020	13.050	12.795	185,971
2026-02-24	13.430	13.430	13.035	13.120	12.864	195,336
2026-02-23	13.290	13.330	13.040	13.260	13.001	190,369
2026-02-20	13.270	13.430	13.070	13.250	12.991	254,631
2026-02-19	13.180	13.280	12.900	13.270	13.011	232,316
2026-02-18	13.360	13.820	13.140	13.170	12.913	573,285
2026-02-17	12.440	13.280	12.220	13.280	13.021	1,124,310
2026-02-13	12.150	12.290	12.030	12.050	11.815	209,411
2026-02-12	12.170	12.210	11.980	12.070	11.834	114,277
2026-02-11	12.405	12.405	12.020	12.030	11.795	83,147
2026-02-10	12.370	12.610	12.250	12.300	12.060	124,703
2026-02-09	12.140	12.595	12.140	12.400	12.158	113,033
2026-02-06	12.200	12.340	12.120	12.130	11.893	134,461
2026-02-05	12.030	12.200	11.910	12.110	11.874	129,758
2026-02-04	11.840	12.200	11.780	12.100	11.864	102,316
2026-02-03	12.000	12.010	11.600	11.760	11.530	172,092
2026-02-02	11.750	12.060	11.750	11.900	11.668	162,741
2026-01-30	12.230	12.440	11.750	11.860	11.628	223,157

← NewerPage 3 of 5 · 251 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.