Canaccord Genuity Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.390 | 8.640 | 8.350 | 8.610 | 8.154 | 169,256 |
| 2025-02-13 | 8.360 | 8.430 | 8.310 | 8.380 | 7.462 | 136,744 |
| 2025-02-12 | 8.270 | 8.350 | 8.200 | 8.300 | 7.391 | 265,003 |
| 2025-02-11 | 8.340 | 8.450 | 8.320 | 8.340 | 7.427 | 213,250 |
| 2025-02-10 | 8.550 | 8.580 | 8.360 | 8.370 | 7.453 | 195,499 |
| 2025-02-07 | 9.000 | 9.020 | 8.460 | 8.540 | 7.605 | 276,658 |
| 2025-02-06 | 9.050 | 9.320 | 8.840 | 9.000 | 8.014 | 377,537 |
| 2025-02-05 | 8.960 | 9.380 | 8.620 | 9.150 | 8.148 | 596,198 |
| 2025-02-04 | 9.560 | 9.650 | 9.470 | 9.620 | 8.566 | 95,211 |
| 2025-02-03 | 9.480 | 9.700 | 9.430 | 9.570 | 8.522 | 662,224 |
| 2025-01-31 | 9.820 | 9.880 | 9.700 | 9.840 | 8.762 | 1,697,521 |
| 2025-01-30 | 9.670 | 9.870 | 9.670 | 9.780 | 8.709 | 102,689 |
| 2025-01-29 | 9.670 | 9.695 | 9.460 | 9.640 | 8.584 | 150,058 |
| 2025-01-28 | 9.850 | 9.850 | 9.430 | 9.780 | 8.709 | 309,324 |
| 2025-01-27 | 9.710 | 9.710 | 9.240 | 9.460 | 8.424 | 181,421 |
| 2025-01-24 | 9.810 | 9.810 | 9.660 | 9.770 | 8.700 | 44,676 |
| 2025-01-23 | 9.400 | 9.820 | 9.400 | 9.790 | 8.718 | 181,186 |
| 2025-01-22 | 9.500 | 9.545 | 9.400 | 9.460 | 8.424 | 43,806 |
| 2025-01-21 | 9.480 | 9.550 | 9.390 | 9.500 | 8.460 | 47,229 |
| 2025-01-20 | 9.350 | 9.480 | 9.350 | 9.480 | 8.442 | 16,834 |
| 2025-01-17 | 9.280 | 9.420 | 9.250 | 9.350 | 8.326 | 61,689 |
| 2025-01-16 | 9.360 | 9.380 | 9.170 | 9.250 | 8.237 | 65,514 |
| 2025-01-15 | 9.160 | 9.580 | 9.140 | 9.400 | 8.371 | 147,244 |
| 2025-01-14 | 9.050 | 9.120 | 8.960 | 9.000 | 8.014 | 64,766 |
| 2025-01-13 | 8.970 | 9.040 | 8.860 | 9.000 | 8.014 | 96,073 |
| 2025-01-10 | 9.120 | 9.190 | 8.860 | 9.030 | 8.041 | 141,315 |
| 2025-01-09 | 9.490 | 9.570 | 9.210 | 9.220 | 8.210 | 93,595 |
| 2025-01-08 | 9.610 | 9.610 | 9.440 | 9.570 | 8.522 | 59,075 |
| 2025-01-07 | 9.750 | 9.820 | 9.600 | 9.640 | 8.584 | 58,705 |
| 2025-01-06 | 10.190 | 10.230 | 9.750 | 9.770 | 8.700 | 92,050 |
| 2025-01-03 | 10.000 | 10.050 | 9.890 | 10.000 | 8.905 | 79,534 |
| 2025-01-02 | 10.060 | 10.110 | 9.900 | 9.990 | 8.896 | 49,690 |
| 2024-12-31 | 10.060 | 10.180 | 9.920 | 10.110 | 9.003 | 68,401 |
| 2024-12-30 | 9.970 | 10.085 | 9.860 | 10.050 | 8.949 | 62,172 |
| 2024-12-27 | 9.990 | 10.095 | 9.960 | 10.050 | 8.949 | 36,988 |
| 2024-12-24 | 10.030 | 10.090 | 9.960 | 10.030 | 8.932 | 19,971 |
| 2024-12-23 | 10.050 | 10.300 | 9.960 | 9.970 | 8.878 | 57,563 |
| 2024-12-20 | 9.960 | 10.240 | 9.960 | 10.200 | 9.083 | 77,634 |
| 2024-12-19 | 10.450 | 10.470 | 10.030 | 10.090 | 8.985 | 127,914 |
| 2024-12-18 | 10.590 | 10.750 | 10.350 | 10.370 | 9.234 | 202,911 |
| 2024-12-17 | 10.500 | 10.650 | 10.330 | 10.600 | 9.439 | 165,744 |
| 2024-12-16 | 10.720 | 10.810 | 10.580 | 10.590 | 9.430 | 96,841 |
| 2024-12-13 | 10.850 | 10.850 | 10.660 | 10.770 | 9.591 | 94,919 |
| 2024-12-12 | 10.900 | 10.960 | 10.730 | 10.790 | 9.608 | 377,813 |
| 2024-12-11 | 10.940 | 11.000 | 10.810 | 10.890 | 9.697 | 206,259 |
| 2024-12-10 | 11.000 | 11.050 | 10.930 | 10.950 | 9.751 | 75,190 |
| 2024-12-09 | 11.000 | 11.180 | 10.940 | 11.050 | 9.840 | 168,006 |
| 2024-12-06 | 11.200 | 11.200 | 10.910 | 10.980 | 9.778 | 166,402 |
| 2024-12-05 | 11.330 | 11.420 | 11.170 | 11.170 | 9.947 | 132,059 |
| 2024-12-04 | 11.200 | 11.500 | 11.160 | 11.310 | 10.071 | 245,206 |
| 2024-12-03 | 10.810 | 11.250 | 10.810 | 11.170 | 9.947 | 228,957 |
| 2024-12-02 | 10.850 | 10.920 | 10.690 | 10.900 | 9.706 | 100,472 |
| 2024-11-29 | 10.740 | 10.890 | 10.730 | 10.880 | 9.688 | 63,720 |
| 2024-11-28 | 10.840 | 10.940 | 10.760 | 10.840 | 9.577 | 27,969 |
| 2024-11-27 | 10.610 | 10.930 | 10.610 | 10.860 | 9.595 | 302,315 |
| 2024-11-26 | 10.690 | 10.780 | 10.500 | 10.740 | 9.489 | 397,096 |
| 2024-11-25 | 10.340 | 10.680 | 10.330 | 10.580 | 9.348 | 236,782 |
| 2024-11-22 | 10.300 | 10.350 | 10.160 | 10.250 | 9.056 | 146,176 |
| 2024-11-21 | 10.500 | 10.630 | 10.330 | 10.330 | 9.127 | 113,380 |
| 2024-11-20 | 10.350 | 10.610 | 10.310 | 10.480 | 9.259 | 132,997 |
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.