Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CF.TO stock page

Canaccord Genuity Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-139.1109.3409.1109.2808.88042,782
2025-05-128.9209.1008.9209.1008.70879,095
2025-05-098.8508.9208.7408.8908.50773,675
2025-05-088.7008.9008.6808.8108.43054,338
2025-05-078.5008.6908.4808.6908.31559,405
2025-05-068.5008.5208.4008.4808.11453,992
2025-05-058.6908.7108.5508.5708.20187,106
2025-05-028.5808.7208.5208.6108.23966,411
2025-05-018.4908.5708.4808.5208.15386,603
2025-04-308.3208.5208.2308.4508.08693,346
2025-04-298.5308.5308.3408.4008.03835,947
2025-04-288.1608.3808.1608.3307.97121,755
2025-04-258.5208.5208.3108.3107.95220,432
2025-04-248.2108.3858.2108.3107.95253,400
2025-04-238.1808.4708.1808.2107.85673,987
2025-04-228.0408.1708.0208.1607.80859,698
2025-04-218.1008.1307.9007.9607.61739,084
2025-04-178.0808.2008.0608.1307.78024,329
2025-04-168.2008.2908.0308.0807.73233,022
2025-04-158.0608.3007.9108.2407.885200,838
2025-04-148.0008.0807.9608.0607.71328,908
2025-04-117.6807.9907.6807.9207.57981,087
2025-04-108.0908.0907.6207.7207.38786,820
2025-04-097.6108.2707.5008.2107.856119,036
2025-04-088.1008.1007.6207.6507.32094,822
2025-04-077.4808.0607.4507.8107.473157,530
2025-04-048.2008.3107.7957.8907.550264,950
2025-04-038.2808.6008.2508.3207.96188,467
2025-04-028.5408.8108.3908.5108.14392,970
2025-04-018.5008.8208.3308.6508.277141,067
2025-03-318.3408.5108.2808.4108.047208,055
2025-03-288.5008.6108.4208.4608.09574,546
2025-03-278.6208.6508.4908.5008.134127,229
2025-03-268.6808.8208.6208.6508.27768,664
2025-03-258.6508.7308.6408.6908.31554,377
2025-03-248.5408.6808.5308.6108.239118,684
2025-03-218.4808.5508.4508.5008.13483,997
2025-03-208.4508.6008.4508.5708.201155,200
2025-03-198.4908.6408.4508.4708.105145,688
2025-03-188.4508.5908.4308.4908.124293,651
2025-03-178.4508.6308.4308.5008.13482,390
2025-03-148.2308.5008.2308.3608.000128,068
2025-03-138.3608.5208.1708.1807.82789,510
2025-03-128.5008.5808.3508.3507.990166,216
2025-03-118.3208.5708.1408.4508.086249,353
2025-03-108.5508.6508.3408.3507.990306,964
2025-03-078.5208.7508.3408.6708.296566,142
2025-03-068.4808.6108.4008.5608.191142,927
2025-03-058.3708.6508.3508.6008.229124,586
2025-03-048.1808.4008.1008.3107.952253,717
2025-03-038.2208.3708.2208.2907.933237,132
2025-02-288.0608.2308.0408.2007.847448,556
2025-02-278.2408.2808.2008.2107.77561,267
2025-02-268.1408.4308.1008.2607.822128,316
2025-02-258.3808.3908.0508.1107.680200,560
2025-02-248.5408.5508.3708.3807.93668,559
2025-02-218.6008.6608.4908.5608.106348,726
2025-02-208.4808.5408.3608.5108.059142,302
2025-02-198.4308.5208.3608.4407.993121,201
2025-02-188.6108.6108.4608.4808.03084,032
← NewerPage 7 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-280.1000 CAD
2026-06-190.1000 CAD
2026-02-270.0850 CAD
2025-11-280.0850 CAD
2025-08-290.0850 CAD
2025-06-200.0850 CAD
2025-02-280.0850 CAD
2025-02-140.5000 CAD
2024-11-290.0850 CAD
2024-11-150.5000 CAD
2024-08-300.0850 CAD
2024-08-150.5000 CAD
2024-06-210.0850 CAD
2024-05-140.5000 CAD
2024-02-290.0850 CAD
2024-02-140.5000 CAD
2023-11-300.0850 CAD
2023-11-140.4000 CAD
2023-08-310.0850 CAD
2023-08-140.4000 CAD
2023-06-220.0850 CAD
2023-05-120.4000 CAD
2023-02-230.0850 CAD
2023-02-140.4000 CAD
2022-12-010.0850 CAD
2022-11-140.4000 CAD
2022-09-010.0850 CAD
2022-08-120.4000 CAD
2022-06-160.0850 CAD
2022-05-130.4000 CAD
2022-02-240.0850 CAD
2022-02-140.3000 CAD
2021-11-250.0750 CAD
2021-11-120.3000 CAD
2021-08-260.0750 CAD
2021-08-130.3000 CAD
2021-06-170.0750 CAD
2021-05-140.3000 CAD
2021-02-250.0650 CAD
2021-02-120.3000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.