Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	12.230	12.440	11.750	11.860	11.628	223,157
2026-01-29	12.070	12.230	11.770	12.220	11.981	152,275
2026-01-28	12.000	12.090	11.710	12.030	11.795	160,185
2026-01-27	12.120	12.180	11.810	12.030	11.795	84,045
2026-01-26	12.060	12.250	12.030	12.060	11.825	79,851
2026-01-23	11.950	12.030	11.800	12.010	11.775	100,736
2026-01-22	11.980	12.250	11.960	11.970	11.736	52,666
2026-01-21	11.960	12.150	11.835	11.960	11.726	49,533
2026-01-20	12.150	12.300	11.970	12.080	11.844	89,407
2026-01-19	12.270	12.270	11.710	12.160	11.923	61,130
2026-01-16	12.010	12.340	11.880	12.270	12.030	391,656
2026-01-15	11.160	11.920	11.150	11.870	11.638	233,530
2026-01-14	11.150	11.230	11.020	11.120	10.903	155,235
2026-01-13	11.390	11.420	11.210	11.250	11.030	82,835
2026-01-12	11.410	11.490	11.120	11.390	11.168	92,741
2026-01-09	11.350	11.600	11.300	11.470	11.246	55,255
2026-01-08	11.330	11.415	11.230	11.340	11.119	68,597
2026-01-07	11.210	11.460	11.200	11.270	11.050	89,699
2026-01-06	11.260	11.430	11.090	11.300	11.079	154,320
2026-01-05	11.150	11.330	11.090	11.210	10.991	164,524
2026-01-02	11.060	11.240	11.050	11.080	10.864	36,271
2025-12-31	11.130	11.170	11.020	11.060	10.844	60,410
2025-12-30	11.220	11.240	11.020	11.040	10.824	72,899
2025-12-29	11.400	11.500	11.020	11.150	10.932	104,918
2025-12-24	11.500	11.500	11.360	11.380	11.158	10,702
2025-12-23	11.600	11.640	11.370	11.500	11.275	108,166
2025-12-22	11.590	11.730	11.580	11.600	11.373	44,986
2025-12-19	11.370	11.630	11.370	11.570	11.344	56,904
2025-12-18	11.510	11.710	11.370	11.390	11.168	65,218
2025-12-17	11.550	11.880	11.150	11.490	11.266	48,506
2025-12-16	11.500	11.755	11.470	11.550	11.324	85,796
2025-12-15	11.220	11.550	11.150	11.530	11.305	91,940
2025-12-12	11.280	11.340	11.110	11.230	11.011	74,395
2025-12-11	11.160	11.340	11.060	11.260	11.040	127,262
2025-12-10	11.470	11.470	11.140	11.280	11.060	103,955
2025-12-09	11.340	11.570	11.300	11.470	11.246	81,576
2025-12-08	11.480	11.480	11.050	11.240	11.021	129,847
2025-12-05	11.100	11.490	11.070	11.450	11.226	245,772
2025-12-04	11.180	11.210	11.110	11.110	10.893	171,729
2025-12-03	11.300	11.300	11.160	11.200	10.981	87,292
2025-12-02	11.350	11.410	11.120	11.260	11.040	85,635
2025-12-01	11.860	11.920	11.340	11.350	11.128	91,589
2025-11-28	11.750	11.890	11.320	11.790	11.560	106,286
2025-11-27	11.670	11.920	11.655	11.920	11.602	52,274
2025-11-26	11.450	11.670	11.450	11.600	11.290	131,150
2025-11-25	11.130	11.450	11.130	11.390	11.086	66,989
2025-11-24	11.170	11.260	11.090	11.090	10.794	87,960
2025-11-21	11.090	11.290	11.090	11.230	10.930	60,313
2025-11-20	11.160	11.290	11.050	11.070	10.774	90,221
2025-11-19	11.080	11.150	11.040	11.100	10.804	107,014
2025-11-18	11.070	11.190	10.650	11.140	10.842	121,759
2025-11-17	11.110	11.210	11.040	11.140	10.842	139,455
2025-11-14	11.600	11.600	10.660	11.190	10.891	419,828
2025-11-13	12.050	12.100	11.540	11.580	11.271	154,171
2025-11-12	11.690	12.080	11.690	12.050	11.728	89,525
2025-11-11	11.780	11.900	11.640	11.790	11.475	86,336
2025-11-10	11.570	11.930	11.460	11.770	11.456	78,133
2025-11-07	11.600	11.630	11.300	11.530	11.222	80,542
2025-11-06	11.610	11.660	11.560	11.600	11.290	42,088
2025-11-05	11.700	11.890	11.600	11.670	11.358	102,319

← NewerPage 4 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.