Canaccord Genuity Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 10.320 | 10.420 | 10.220 | 10.400 | 9.189 | 45,335 |
| 2024-11-18 | 10.310 | 10.500 | 10.310 | 10.470 | 9.250 | 94,822 |
| 2024-11-15 | 10.190 | 10.430 | 10.120 | 10.300 | 9.100 | 137,267 |
| 2024-11-14 | 10.230 | 10.290 | 10.040 | 10.190 | 8.561 | 73,594 |
| 2024-11-13 | 10.110 | 10.350 | 9.990 | 10.250 | 8.612 | 284,569 |
| 2024-11-12 | 10.050 | 10.130 | 9.630 | 10.010 | 8.410 | 259,155 |
| 2024-11-11 | 9.630 | 10.120 | 9.630 | 10.100 | 8.486 | 158,103 |
| 2024-11-08 | 10.500 | 10.500 | 9.660 | 9.700 | 8.150 | 165,948 |
| 2024-11-07 | 10.350 | 10.500 | 10.260 | 10.430 | 8.763 | 151,857 |
| 2024-11-06 | 10.260 | 10.440 | 10.140 | 10.250 | 8.612 | 262,195 |
| 2024-11-05 | 9.980 | 10.320 | 9.980 | 10.120 | 8.502 | 163,079 |
| 2024-11-04 | 9.940 | 10.060 | 9.840 | 9.900 | 8.318 | 34,018 |
| 2024-11-01 | 10.020 | 10.130 | 9.880 | 9.960 | 8.368 | 120,409 |
| 2024-10-31 | 9.920 | 10.050 | 9.800 | 10.020 | 8.418 | 87,077 |
| 2024-10-30 | 9.920 | 10.070 | 9.850 | 9.920 | 8.334 | 69,895 |
| 2024-10-29 | 9.850 | 9.850 | 9.750 | 9.840 | 8.267 | 113,547 |
| 2024-10-28 | 9.820 | 10.050 | 9.810 | 9.880 | 8.301 | 81,262 |
| 2024-10-25 | 9.850 | 9.850 | 9.800 | 9.830 | 8.259 | 27,057 |
| 2024-10-24 | 9.920 | 9.980 | 9.800 | 9.850 | 8.276 | 56,864 |
| 2024-10-23 | 9.770 | 9.970 | 9.770 | 9.950 | 8.360 | 102,332 |
| 2024-10-22 | 9.860 | 9.860 | 9.770 | 9.770 | 8.208 | 13,666 |
| 2024-10-21 | 9.920 | 10.005 | 9.810 | 9.880 | 8.301 | 45,431 |
| 2024-10-18 | 10.100 | 10.210 | 9.970 | 9.990 | 8.393 | 155,702 |
| 2024-10-17 | 9.790 | 10.050 | 9.670 | 10.030 | 8.427 | 697,479 |
| 2024-10-16 | 9.500 | 9.780 | 9.370 | 9.660 | 8.116 | 108,472 |
| 2024-10-15 | 9.460 | 9.520 | 9.330 | 9.490 | 7.973 | 159,163 |
| 2024-10-11 | 9.510 | 9.540 | 9.400 | 9.470 | 7.956 | 27,333 |
| 2024-10-10 | 9.100 | 9.580 | 8.860 | 9.500 | 7.982 | 348,933 |
| 2024-10-09 | 9.100 | 9.280 | 9.100 | 9.170 | 7.704 | 40,961 |
| 2024-10-08 | 9.050 | 9.140 | 8.920 | 9.130 | 7.671 | 19,767 |
| 2024-10-07 | 9.090 | 9.120 | 8.910 | 9.060 | 7.612 | 53,680 |
| 2024-10-04 | 8.980 | 9.100 | 8.955 | 9.090 | 7.637 | 102,776 |
| 2024-10-03 | 9.040 | 9.120 | 8.890 | 8.920 | 7.494 | 93,190 |
| 2024-10-02 | 9.000 | 9.200 | 8.980 | 9.110 | 7.654 | 53,164 |
| 2024-10-01 | 8.990 | 9.110 | 8.750 | 9.040 | 7.595 | 150,002 |
| 2024-09-30 | 8.860 | 9.080 | 8.720 | 8.990 | 7.553 | 63,180 |
| 2024-09-27 | 8.910 | 9.080 | 8.830 | 8.930 | 7.503 | 121,383 |
| 2024-09-26 | 8.680 | 8.935 | 8.680 | 8.850 | 7.435 | 103,456 |
| 2024-09-25 | 8.840 | 8.840 | 8.570 | 8.620 | 7.242 | 35,515 |
| 2024-09-24 | 8.510 | 8.900 | 8.270 | 8.870 | 7.452 | 154,515 |
| 2024-09-23 | 8.650 | 8.650 | 8.390 | 8.450 | 7.099 | 1,419,707 |
| 2024-09-20 | 8.630 | 8.660 | 8.410 | 8.620 | 7.242 | 111,257 |
| 2024-09-19 | 8.570 | 8.730 | 8.470 | 8.650 | 7.267 | 97,830 |
| 2024-09-18 | 8.500 | 8.690 | 8.360 | 8.560 | 7.192 | 92,081 |
| 2024-09-17 | 8.480 | 8.570 | 8.325 | 8.500 | 7.141 | 222,170 |
| 2024-09-16 | 8.630 | 8.760 | 8.420 | 8.450 | 7.099 | 90,990 |
| 2024-09-13 | 8.550 | 8.770 | 8.540 | 8.700 | 7.309 | 88,219 |
| 2024-09-12 | 8.540 | 8.560 | 8.440 | 8.550 | 7.183 | 116,545 |
| 2024-09-11 | 8.170 | 8.430 | 8.130 | 8.350 | 7.015 | 126,706 |
| 2024-09-10 | 7.990 | 8.240 | 7.920 | 8.190 | 6.881 | 116,453 |
| 2024-09-09 | 8.120 | 8.270 | 7.990 | 8.090 | 6.797 | 155,717 |
| 2024-09-06 | 8.180 | 8.190 | 7.950 | 8.070 | 6.780 | 74,920 |
| 2024-09-05 | 8.100 | 8.295 | 8.020 | 8.050 | 6.763 | 96,505 |
| 2024-09-04 | 8.000 | 8.170 | 7.970 | 8.060 | 6.772 | 112,459 |
| 2024-09-03 | 8.310 | 8.420 | 7.940 | 8.000 | 6.721 | 111,250 |
| 2024-08-30 | 8.210 | 8.440 | 8.210 | 8.370 | 7.032 | 172,354 |
| 2024-08-29 | 8.360 | 8.460 | 8.280 | 8.310 | 6.910 | 88,255 |
| 2024-08-28 | 8.380 | 8.480 | 8.280 | 8.400 | 6.985 | 87,890 |
| 2024-08-27 | 8.590 | 8.630 | 8.400 | 8.430 | 7.010 | 94,246 |
| 2024-08-26 | 8.680 | 8.800 | 8.600 | 8.650 | 7.193 | 98,115 |
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.