Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	11.000	11.700	11.000	11.650	11.339	82,337
2025-11-03	11.860	11.860	11.595	11.770	11.456	67,263
2025-10-31	11.680	11.870	11.495	11.760	11.446	133,795
2025-10-30	11.530	11.750	11.530	11.750	11.436	45,462
2025-10-29	11.750	11.800	11.530	11.580	11.271	53,532
2025-10-28	11.900	12.230	11.760	11.790	11.475	88,686
2025-10-27	11.900	12.070	11.820	11.900	11.582	96,505
2025-10-24	11.490	11.930	10.810	11.830	11.514	212,035
2025-10-23	11.310	11.430	11.040	11.360	11.057	109,025
2025-10-22	11.300	11.320	11.105	11.280	10.979	142,818
2025-10-21	11.100	11.370	10.850	11.330	11.027	169,760
2025-10-20	11.630	11.660	10.980	11.100	10.804	328,111
2025-10-17	10.500	12.460	10.500	11.680	11.368	918,623
2025-10-16	10.160	10.430	10.140	10.240	9.966	115,288
2025-10-15	10.060	10.270	10.060	10.140	9.869	115,957
2025-10-14	9.880	10.075	9.860	10.040	9.772	129,048
2025-10-10	10.260	10.260	9.870	9.900	9.636	91,692
2025-10-09	10.440	10.580	10.160	10.260	9.986	87,852
2025-10-08	10.570	10.600	10.360	10.470	10.190	70,127
2025-10-07	10.900	10.940	10.550	10.580	10.297	74,955
2025-10-06	10.770	10.920	10.750	10.860	10.570	59,676
2025-10-03	11.080	11.080	10.800	10.920	10.628	103,633
2025-10-02	10.780	11.140	10.780	11.090	10.794	192,597
2025-10-01	10.740	10.860	10.740	10.800	10.512	88,925
2025-09-30	10.710	10.820	10.670	10.740	10.453	179,125
2025-09-29	10.650	10.820	10.640	10.710	10.424	79,198
2025-09-26	10.610	10.835	10.610	10.720	10.434	54,231
2025-09-25	10.480	10.630	10.420	10.540	10.258	63,343
2025-09-24	10.510	10.640	10.470	10.500	10.220	42,937
2025-09-23	10.330	10.570	10.300	10.540	10.258	102,603
2025-09-22	10.250	10.380	10.210	10.330	10.054	149,465
2025-09-19	10.280	10.300	10.010	10.290	10.015	141,870
2025-09-18	10.300	10.370	10.150	10.260	9.986	89,883
2025-09-17	10.220	10.415	10.220	10.320	10.044	55,641
2025-09-16	10.550	10.550	10.230	10.310	10.035	69,738
2025-09-15	10.500	10.600	10.450	10.570	10.288	108,392
2025-09-12	10.480	10.520	10.150	10.450	10.171	83,459
2025-09-11	10.260	10.500	10.050	10.430	10.151	136,438
2025-09-10	10.110	10.330	10.110	10.230	9.957	111,911
2025-09-09	10.210	10.220	10.060	10.110	9.840	69,213
2025-09-08	10.180	10.230	10.020	10.180	9.908	76,800
2025-09-05	10.190	10.280	10.010	10.160	9.889	65,275
2025-09-04	10.200	10.200	10.000	10.110	9.840	263,443
2025-09-03	10.250	10.270	10.040	10.240	9.966	263,114
2025-09-02	9.870	10.280	9.870	10.180	9.908	141,507
2025-08-29	10.090	10.220	9.990	10.170	9.898	138,043
2025-08-28	9.920	10.170	9.900	10.150	9.796	106,380
2025-08-27	9.970	10.040	9.900	9.940	9.593	43,985
2025-08-26	9.980	10.070	9.980	10.040	9.690	59,507
2025-08-25	10.190	10.190	10.000	10.050	9.700	38,508
2025-08-22	10.030	10.300	10.030	10.240	9.883	95,637
2025-08-21	9.980	10.140	9.930	10.030	9.680	46,685
2025-08-20	9.900	10.120	9.780	10.050	9.700	106,422
2025-08-19	10.120	10.120	9.840	9.910	9.565	69,814
2025-08-18	10.130	10.140	10.000	10.140	9.787	117,975
2025-08-15	10.250	10.380	10.080	10.130	9.777	257,927
2025-08-14	10.160	10.390	10.100	10.210	9.854	114,168
2025-08-13	10.190	10.340	9.900	10.320	9.960	126,182
2025-08-12	9.700	10.100	9.600	10.070	9.719	191,617
2025-08-11	9.580	9.740	9.480	9.500	9.169	74,162

← NewerPage 5 of 21 · 1,254 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.