Canaccord Genuity Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.870	10.170	9.500	9.610	9.275	100,052
2025-08-07	9.110	10.200	9.010	9.790	9.449	355,694
2025-08-06	10.560	10.845	10.450	10.500	10.134	253,836
2025-08-05	10.160	10.730	10.160	10.550	10.182	174,136
2025-08-01	10.680	10.970	10.440	10.490	10.124	56,945
2025-07-31	10.850	10.960	10.720	10.760	10.385	58,562
2025-07-30	10.890	11.020	10.740	10.800	10.423	112,300
2025-07-29	10.900	10.900	10.720	10.790	10.414	136,216
2025-07-28	11.020	11.330	10.800	10.850	10.472	71,878
2025-07-25	10.980	11.010	10.710	10.900	10.520	71,339
2025-07-24	11.050	11.120	10.885	10.970	10.588	101,236
2025-07-23	11.380	11.470	11.010	11.020	10.636	185,146
2025-07-22	11.130	11.420	10.960	11.370	10.974	357,914
2025-07-21	11.280	11.360	11.090	11.110	10.723	154,279
2025-07-18	11.350	11.370	11.160	11.220	10.829	93,105
2025-07-17	11.250	11.380	11.220	11.290	10.896	287,502
2025-07-16	11.130	11.280	11.060	11.190	10.800	219,039
2025-07-15	11.170	11.250	11.030	11.070	10.684	123,008
2025-07-14	10.860	11.080	10.820	11.050	10.665	228,568
2025-07-11	10.970	11.050	10.770	10.800	10.423	143,263
2025-07-10	10.780	11.150	10.780	11.060	10.674	181,632
2025-07-09	10.890	11.080	10.700	10.760	10.385	129,457
2025-07-08	10.670	11.060	10.670	10.950	10.568	348,343
2025-07-07	10.640	10.735	10.610	10.620	10.250	92,732
2025-07-04	10.560	10.690	10.530	10.660	10.288	58,427
2025-07-03	10.480	10.600	10.410	10.530	10.163	98,247
2025-07-02	10.410	10.440	10.250	10.430	10.066	142,077
2025-06-30	10.250	10.470	10.180	10.360	9.999	124,835
2025-06-27	10.410	10.450	10.150	10.250	9.893	64,406
2025-06-26	10.150	10.350	10.080	10.330	9.970	61,610
2025-06-25	10.500	10.500	10.130	10.160	9.806	123,007
2025-06-24	10.010	10.550	10.010	10.410	10.047	210,452
2025-06-23	9.800	10.150	9.800	10.080	9.729	322,244
2025-06-20	9.910	9.950	9.795	9.880	9.536	106,786
2025-06-19	9.590	10.080	9.590	9.950	9.521	136,210
2025-06-18	9.420	9.680	9.390	9.590	9.177	112,876
2025-06-17	9.570	9.610	9.390	9.420	9.014	103,432
2025-06-16	9.400	9.680	9.360	9.620	9.205	167,689
2025-06-13	9.100	9.530	9.050	9.410	9.004	157,679
2025-06-12	9.270	9.320	9.070	9.230	8.832	92,882
2025-06-11	9.320	9.470	9.270	9.300	8.899	63,681
2025-06-10	9.270	9.400	9.090	9.340	8.937	145,076
2025-06-09	9.440	9.450	9.180	9.220	8.823	102,431
2025-06-06	9.590	9.700	9.270	9.510	9.100	125,445
2025-06-05	8.700	9.655	8.700	9.650	9.234	729,302
2025-06-04	9.140	9.170	8.980	9.110	8.717	54,752
2025-06-03	9.170	9.190	9.050	9.120	8.727	52,303
2025-06-02	9.320	9.320	9.140	9.220	8.823	49,115
2025-05-30	9.280	9.430	9.150	9.300	8.899	354,982
2025-05-29	9.290	9.370	9.240	9.280	8.880	214,156
2025-05-28	9.350	9.410	9.220	9.290	8.890	63,999
2025-05-27	9.450	9.490	9.360	9.400	8.995	76,493
2025-05-26	9.530	9.530	9.370	9.480	9.071	57,735
2025-05-23	9.430	9.630	9.110	9.590	9.177	31,793
2025-05-22	9.390	9.480	8.980	9.450	9.043	61,864
2025-05-21	9.560	9.560	9.370	9.370	8.966	33,840
2025-05-20	9.570	9.570	9.310	9.470	9.062	29,917
2025-05-16	9.750	9.840	9.480	9.500	9.090	38,451
2025-05-15	9.250	9.820	9.250	9.790	9.368	129,472
2025-05-14	9.290	9.330	9.170	9.250	8.851	29,155

← NewerPage 6 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.