Canaccord Genuity Group Inc. (TSX:CF)
Canada
· Delayed Price · Currency is CAD 11.45
+0.34 (3.06%)
At close: Dec 5, 2025
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.10 | 11.49 | 11.07 | 11.45 | 11.45 | 3.06% | 245,772 |
| Dec 4, 2025 | 11.18 | 11.21 | 11.11 | 11.11 | 11.11 | -0.80% | 171,729 |
| Dec 3, 2025 | 11.30 | 11.30 | 11.16 | 11.20 | 11.20 | -0.53% | 87,292 |
| Dec 2, 2025 | 11.35 | 11.41 | 11.12 | 11.26 | 11.26 | -0.79% | 85,635 |
| Dec 1, 2025 | 11.86 | 11.92 | 11.34 | 11.35 | 11.35 | -3.73% | 91,589 |
| Nov 28, 2025 | 11.75 | 11.89 | 11.32 | 11.79 | 11.79 | -1.09% | 106,286 |
| Nov 27, 2025 | 11.67 | 11.92 | 11.66 | 11.92 | 11.84 | 2.76% | 52,274 |
| Nov 26, 2025 | 11.45 | 11.67 | 11.45 | 11.60 | 11.52 | 1.84% | 131,150 |
| Nov 25, 2025 | 11.13 | 11.45 | 11.13 | 11.39 | 11.31 | 2.71% | 66,989 |
| Nov 24, 2025 | 11.17 | 11.26 | 11.09 | 11.09 | 11.01 | -1.25% | 87,960 |
| Nov 21, 2025 | 11.09 | 11.29 | 11.09 | 11.23 | 11.15 | 1.45% | 60,313 |
| Nov 20, 2025 | 11.16 | 11.29 | 11.05 | 11.07 | 10.99 | -0.27% | 90,221 |
| Nov 19, 2025 | 11.08 | 11.15 | 11.04 | 11.10 | 11.02 | -0.36% | 107,014 |
| Nov 18, 2025 | 11.07 | 11.19 | 10.65 | 11.14 | 11.06 | - | 121,759 |
| Nov 17, 2025 | 11.11 | 11.21 | 11.04 | 11.14 | 11.06 | -0.45% | 139,455 |
| Nov 14, 2025 | 11.60 | 11.60 | 10.66 | 11.19 | 11.11 | -3.37% | 419,828 |
| Nov 13, 2025 | 12.05 | 12.10 | 11.54 | 11.58 | 11.50 | -3.90% | 154,171 |
| Nov 12, 2025 | 11.69 | 12.08 | 11.69 | 12.05 | 11.96 | 2.21% | 89,525 |
| Nov 11, 2025 | 11.78 | 11.90 | 11.64 | 11.79 | 11.71 | 0.17% | 86,336 |
| Nov 10, 2025 | 11.57 | 11.93 | 11.46 | 11.77 | 11.69 | 2.08% | 78,133 |
| Nov 7, 2025 | 11.60 | 11.63 | 11.30 | 11.53 | 11.45 | -0.60% | 80,542 |
| Nov 6, 2025 | 11.61 | 11.66 | 11.56 | 11.60 | 11.52 | -0.60% | 42,088 |
| Nov 5, 2025 | 11.70 | 11.89 | 11.60 | 11.67 | 11.59 | 0.17% | 102,319 |
| Nov 4, 2025 | 11.00 | 11.70 | 11.00 | 11.65 | 11.57 | -1.02% | 82,337 |
| Nov 3, 2025 | 11.86 | 11.86 | 11.60 | 11.77 | 11.69 | 0.09% | 67,263 |
| Oct 31, 2025 | 11.68 | 11.87 | 11.50 | 11.76 | 11.68 | 0.09% | 133,795 |
| Oct 30, 2025 | 11.53 | 11.75 | 11.53 | 11.75 | 11.67 | 1.47% | 45,462 |
| Oct 29, 2025 | 11.75 | 11.80 | 11.53 | 11.58 | 11.50 | -1.78% | 53,532 |
| Oct 28, 2025 | 11.90 | 12.23 | 11.76 | 11.79 | 11.71 | -0.92% | 88,686 |
| Oct 27, 2025 | 11.90 | 12.07 | 11.82 | 11.90 | 11.82 | 0.59% | 96,505 |
| Oct 24, 2025 | 11.49 | 11.93 | 10.81 | 11.83 | 11.75 | 4.14% | 212,035 |
| Oct 23, 2025 | 11.31 | 11.43 | 11.04 | 11.36 | 11.28 | 0.71% | 109,025 |
| Oct 22, 2025 | 11.30 | 11.32 | 11.11 | 11.28 | 11.20 | -0.44% | 142,818 |
| Oct 21, 2025 | 11.10 | 11.37 | 10.85 | 11.33 | 11.25 | 2.07% | 169,760 |
| Oct 20, 2025 | 11.63 | 11.66 | 10.98 | 11.10 | 11.02 | -4.97% | 328,111 |
| Oct 17, 2025 | 10.50 | 12.46 | 10.50 | 11.68 | 11.60 | 14.06% | 918,623 |
| Oct 16, 2025 | 10.16 | 10.43 | 10.14 | 10.24 | 10.17 | 0.99% | 115,288 |
| Oct 15, 2025 | 10.06 | 10.27 | 10.06 | 10.14 | 10.07 | 1.00% | 115,957 |
| Oct 14, 2025 | 9.88 | 10.08 | 9.86 | 10.04 | 9.97 | 1.41% | 129,048 |
| Oct 10, 2025 | 10.26 | 10.26 | 9.87 | 9.90 | 9.83 | -3.51% | 91,692 |
| Oct 9, 2025 | 10.44 | 10.58 | 10.16 | 10.26 | 10.19 | -2.01% | 87,852 |
| Oct 8, 2025 | 10.57 | 10.60 | 10.36 | 10.47 | 10.40 | -1.04% | 70,127 |
| Oct 7, 2025 | 10.90 | 10.94 | 10.55 | 10.58 | 10.50 | -2.58% | 74,955 |
| Oct 6, 2025 | 10.77 | 10.92 | 10.75 | 10.86 | 10.78 | -0.55% | 59,676 |
| Oct 3, 2025 | 11.08 | 11.08 | 10.80 | 10.92 | 10.84 | -1.53% | 103,633 |
| Oct 2, 2025 | 10.78 | 11.14 | 10.78 | 11.09 | 11.01 | 2.69% | 192,597 |
| Oct 1, 2025 | 10.74 | 10.86 | 10.74 | 10.80 | 10.72 | 0.56% | 88,925 |
| Sep 30, 2025 | 10.71 | 10.82 | 10.67 | 10.74 | 10.66 | 0.28% | 179,125 |
| Sep 29, 2025 | 10.65 | 10.82 | 10.64 | 10.71 | 10.63 | -0.09% | 79,198 |
| Sep 26, 2025 | 10.61 | 10.84 | 10.61 | 10.72 | 10.64 | 1.71% | 54,231 |
| Sep 25, 2025 | 10.48 | 10.63 | 10.42 | 10.54 | 10.46 | 0.38% | 63,343 |
| Sep 24, 2025 | 10.51 | 10.64 | 10.47 | 10.50 | 10.43 | -0.38% | 42,937 |
| Sep 23, 2025 | 10.33 | 10.57 | 10.30 | 10.54 | 10.46 | 2.03% | 102,603 |
| Sep 22, 2025 | 10.25 | 10.38 | 10.21 | 10.33 | 10.26 | 0.39% | 149,465 |
| Sep 19, 2025 | 10.28 | 10.30 | 10.01 | 10.29 | 10.22 | 0.29% | 141,870 |
| Sep 18, 2025 | 10.30 | 10.37 | 10.15 | 10.26 | 10.19 | -0.58% | 89,883 |
| Sep 17, 2025 | 10.22 | 10.42 | 10.22 | 10.32 | 10.25 | 0.10% | 55,641 |
| Sep 16, 2025 | 10.55 | 10.55 | 10.23 | 10.31 | 10.24 | -2.46% | 69,738 |
| Sep 15, 2025 | 10.50 | 10.60 | 10.45 | 10.57 | 10.49 | 1.15% | 108,392 |
| Sep 12, 2025 | 10.48 | 10.52 | 10.15 | 10.45 | 10.38 | 0.19% | 83,459 |
| Sep 11, 2025 | 10.26 | 10.50 | 10.05 | 10.43 | 10.36 | 1.96% | 136,438 |
| Sep 10, 2025 | 10.11 | 10.33 | 10.11 | 10.23 | 10.16 | 1.19% | 111,911 |
| Sep 9, 2025 | 10.21 | 10.22 | 10.06 | 10.11 | 10.04 | -0.69% | 69,213 |
| Sep 8, 2025 | 10.18 | 10.23 | 10.02 | 10.18 | 10.11 | 0.20% | 76,800 |
| Sep 5, 2025 | 10.19 | 10.28 | 10.01 | 10.16 | 10.09 | 0.49% | 65,275 |
| Sep 4, 2025 | 10.20 | 10.20 | 10.00 | 10.11 | 10.04 | -1.27% | 263,443 |
| Sep 3, 2025 | 10.25 | 10.27 | 10.04 | 10.24 | 10.17 | 0.59% | 263,114 |
| Sep 2, 2025 | 9.87 | 10.28 | 9.87 | 10.18 | 10.11 | 0.10% | 141,507 |
| Aug 29, 2025 | 10.09 | 10.22 | 9.99 | 10.17 | 10.10 | 0.20% | 138,043 |
| Aug 28, 2025 | 9.92 | 10.17 | 9.90 | 10.15 | 9.99 | 2.11% | 106,380 |
| Aug 27, 2025 | 9.97 | 10.04 | 9.90 | 9.94 | 9.79 | -1.00% | 43,985 |
| Aug 26, 2025 | 9.98 | 10.07 | 9.98 | 10.04 | 9.88 | -0.10% | 59,507 |
| Aug 25, 2025 | 10.19 | 10.19 | 10.00 | 10.05 | 9.89 | -1.86% | 38,508 |
| Aug 22, 2025 | 10.03 | 10.30 | 10.03 | 10.24 | 10.08 | 2.09% | 95,637 |
| Aug 21, 2025 | 9.98 | 10.14 | 9.93 | 10.03 | 9.88 | -0.20% | 46,685 |
| Aug 20, 2025 | 9.90 | 10.12 | 9.78 | 10.05 | 9.89 | 1.41% | 106,422 |
| Aug 19, 2025 | 10.12 | 10.12 | 9.84 | 9.91 | 9.76 | -2.27% | 69,814 |
| Aug 18, 2025 | 10.13 | 10.14 | 10.00 | 10.14 | 9.98 | 0.10% | 117,975 |
| Aug 15, 2025 | 10.25 | 10.38 | 10.08 | 10.13 | 9.97 | -0.78% | 257,927 |
| Aug 14, 2025 | 10.16 | 10.39 | 10.10 | 10.21 | 10.05 | -1.07% | 114,168 |
| Aug 13, 2025 | 10.19 | 10.34 | 9.90 | 10.32 | 10.16 | 2.48% | 126,182 |
| Aug 12, 2025 | 9.70 | 10.10 | 9.60 | 10.07 | 9.91 | 6.00% | 191,617 |
| Aug 11, 2025 | 9.58 | 9.74 | 9.48 | 9.50 | 9.35 | -1.14% | 74,162 |
| Aug 8, 2025 | 9.87 | 10.17 | 9.50 | 9.61 | 9.46 | -1.84% | 100,052 |
| Aug 7, 2025 | 9.11 | 10.20 | 9.01 | 9.79 | 9.64 | -6.76% | 355,694 |
| Aug 6, 2025 | 10.56 | 10.85 | 10.45 | 10.50 | 10.34 | -0.47% | 253,836 |
| Aug 5, 2025 | 10.16 | 10.73 | 10.16 | 10.55 | 10.39 | 0.57% | 174,136 |
| Aug 1, 2025 | 10.68 | 10.97 | 10.44 | 10.49 | 10.33 | -2.51% | 56,945 |
| Jul 31, 2025 | 10.85 | 10.96 | 10.72 | 10.76 | 10.59 | -0.37% | 58,562 |
| Jul 30, 2025 | 10.89 | 11.02 | 10.74 | 10.80 | 10.63 | 0.09% | 112,300 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.72 | 10.79 | 10.62 | -0.55% | 136,216 |
| Jul 28, 2025 | 11.02 | 11.33 | 10.80 | 10.85 | 10.68 | -0.46% | 71,878 |
| Jul 25, 2025 | 10.98 | 11.01 | 10.71 | 10.90 | 10.73 | -0.64% | 71,339 |
| Jul 24, 2025 | 11.05 | 11.12 | 10.89 | 10.97 | 10.80 | -0.45% | 101,236 |
| Jul 23, 2025 | 11.38 | 11.47 | 11.01 | 11.02 | 10.85 | -3.08% | 185,146 |
| Jul 22, 2025 | 11.13 | 11.42 | 10.96 | 11.37 | 11.19 | 2.34% | 357,914 |
| Jul 21, 2025 | 11.28 | 11.36 | 11.09 | 11.11 | 10.94 | -0.98% | 154,279 |
| Jul 18, 2025 | 11.35 | 11.37 | 11.16 | 11.22 | 11.05 | -0.62% | 93,105 |
| Jul 17, 2025 | 11.25 | 11.38 | 11.22 | 11.29 | 11.12 | 0.89% | 287,502 |
| Jul 16, 2025 | 11.13 | 11.28 | 11.06 | 11.19 | 11.02 | 1.08% | 219,039 |