Canaccord Genuity Group Inc. (TSX:CF)
Canada
· Delayed Price · Currency is CAD 11.82
-0.19 (-1.58%)
Apr 28, 2026, 4:00 PM EST
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.19 | 12.37 | 11.99 | 12.01 | 12.01 | -1.15% | 49,951 |
| Apr 24, 2026 | 12.16 | 12.26 | 12.07 | 12.15 | 12.15 | -1.06% | 66,101 |
| Apr 23, 2026 | 12.57 | 12.79 | 12.24 | 12.28 | 12.28 | -2.92% | 116,129 |
| Apr 22, 2026 | 12.90 | 12.95 | 12.60 | 12.65 | 12.65 | -0.39% | 107,613 |
| Apr 21, 2026 | 12.81 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 108,468 |
| Apr 20, 2026 | 12.76 | 12.94 | 12.38 | 12.80 | 12.80 | -0.93% | 135,108 |
| Apr 17, 2026 | 12.40 | 12.96 | 12.40 | 12.92 | 12.92 | 4.03% | 107,393 |
| Apr 16, 2026 | 12.38 | 12.61 | 12.32 | 12.42 | 12.42 | 0.32% | 74,588 |
| Apr 15, 2026 | 12.21 | 12.41 | 12.15 | 12.38 | 12.38 | 0.81% | 113,753 |
| Apr 14, 2026 | 12.25 | 12.46 | 12.18 | 12.28 | 12.28 | 0.74% | 167,049 |
| Apr 13, 2026 | 11.95 | 12.22 | 11.81 | 12.19 | 12.19 | 1.84% | 244,520 |
| Apr 10, 2026 | 12.14 | 12.20 | 11.84 | 11.97 | 11.97 | -1.32% | 82,014 |
| Apr 9, 2026 | 12.03 | 12.19 | 11.99 | 12.13 | 12.13 | 0.58% | 78,185 |
| Apr 8, 2026 | 11.84 | 12.16 | 11.84 | 12.06 | 12.06 | 3.79% | 127,314 |
| Apr 7, 2026 | 11.75 | 11.92 | 11.53 | 11.62 | 11.62 | -1.11% | 122,853 |
| Apr 6, 2026 | 11.82 | 11.82 | 11.68 | 11.75 | 11.75 | - | 205,855 |
| Apr 2, 2026 | 11.82 | 12.01 | 11.61 | 11.75 | 11.75 | -1.51% | 95,422 |
| Apr 1, 2026 | 12.37 | 12.70 | 11.90 | 11.93 | 11.93 | 0.17% | 321,348 |
| Mar 31, 2026 | 11.61 | 11.99 | 11.61 | 11.91 | 11.91 | 3.12% | 270,713 |
| Mar 30, 2026 | 11.46 | 11.75 | 11.43 | 11.55 | 11.55 | 0.79% | 179,033 |
| Mar 27, 2026 | 11.29 | 11.51 | 11.28 | 11.46 | 11.46 | 0.35% | 147,206 |
| Mar 26, 2026 | 11.36 | 11.51 | 11.31 | 11.42 | 11.42 | -0.44% | 142,408 |
| Mar 25, 2026 | 11.42 | 11.78 | 11.42 | 11.47 | 11.47 | 0.97% | 146,661 |
| Mar 24, 2026 | 11.44 | 11.44 | 11.27 | 11.36 | 11.36 | -0.79% | 124,168 |
| Mar 23, 2026 | 11.35 | 11.65 | 11.20 | 11.45 | 11.45 | 1.69% | 232,327 |
| Mar 20, 2026 | 11.54 | 11.60 | 11.20 | 11.26 | 11.26 | -2.26% | 227,865 |
| Mar 19, 2026 | 11.66 | 11.66 | 11.15 | 11.52 | 11.52 | -2.12% | 438,430 |
| Mar 18, 2026 | 12.06 | 12.08 | 11.69 | 11.77 | 11.77 | -2.40% | 227,193 |
| Mar 17, 2026 | 12.00 | 12.44 | 12.00 | 12.06 | 12.06 | 0.84% | 256,911 |
| Mar 16, 2026 | 12.03 | 12.03 | 11.74 | 11.96 | 11.96 | 0.59% | 137,158 |
| Mar 13, 2026 | 12.23 | 12.46 | 11.88 | 11.89 | 11.89 | -1.74% | 368,660 |
| Mar 12, 2026 | 12.36 | 12.48 | 12.09 | 12.10 | 12.10 | -3.04% | 210,569 |
| Mar 11, 2026 | 12.41 | 12.50 | 12.38 | 12.48 | 12.48 | 0.16% | 138,901 |
| Mar 10, 2026 | 12.41 | 12.50 | 12.15 | 12.46 | 12.46 | 0.56% | 205,096 |
| Mar 9, 2026 | 12.79 | 12.79 | 12.24 | 12.39 | 12.39 | -3.13% | 192,379 |
| Mar 6, 2026 | 12.86 | 12.94 | 12.58 | 12.79 | 12.79 | -1.62% | 215,482 |
| Mar 5, 2026 | 13.21 | 13.29 | 12.90 | 13.00 | 13.00 | -1.74% | 181,697 |
| Mar 4, 2026 | 13.00 | 13.40 | 12.86 | 13.23 | 13.23 | 1.15% | 319,331 |
| Mar 3, 2026 | 13.05 | 13.18 | 12.78 | 13.08 | 13.08 | -0.15% | 385,829 |
| Mar 2, 2026 | 13.23 | 13.37 | 12.99 | 13.10 | 13.10 | -2.17% | 291,553 |
| Feb 27, 2026 | 13.58 | 13.58 | 13.23 | 13.39 | 13.39 | -1.62% | 212,266 |
| Feb 26, 2026 | 13.20 | 13.65 | 13.07 | 13.61 | 13.53 | 4.29% | 333,357 |
| Feb 25, 2026 | 13.13 | 13.24 | 13.02 | 13.05 | 12.97 | -0.53% | 185,971 |
| Feb 24, 2026 | 13.43 | 13.43 | 13.04 | 13.12 | 13.04 | -1.06% | 195,336 |
| Feb 23, 2026 | 13.29 | 13.33 | 13.04 | 13.26 | 13.18 | 0.08% | 190,369 |
| Feb 20, 2026 | 13.27 | 13.43 | 13.07 | 13.25 | 13.17 | -0.15% | 254,631 |
| Feb 19, 2026 | 13.18 | 13.28 | 12.90 | 13.27 | 13.19 | 0.76% | 232,316 |
| Feb 18, 2026 | 13.36 | 13.82 | 13.14 | 13.17 | 13.09 | -0.83% | 573,285 |
| Feb 17, 2026 | 12.44 | 13.28 | 12.22 | 13.28 | 13.20 | 10.21% | 1,124,310 |
| Feb 13, 2026 | 12.15 | 12.29 | 12.03 | 12.05 | 11.97 | -0.17% | 209,411 |
| Feb 12, 2026 | 12.17 | 12.21 | 11.98 | 12.07 | 11.99 | 0.33% | 114,277 |
| Feb 11, 2026 | 12.41 | 12.41 | 12.02 | 12.03 | 11.95 | -2.20% | 83,147 |
| Feb 10, 2026 | 12.37 | 12.61 | 12.25 | 12.30 | 12.22 | -0.81% | 124,703 |
| Feb 9, 2026 | 12.14 | 12.60 | 12.14 | 12.40 | 12.32 | 2.23% | 113,033 |
| Feb 6, 2026 | 12.20 | 12.34 | 12.12 | 12.13 | 12.05 | 0.17% | 134,461 |
| Feb 5, 2026 | 12.03 | 12.20 | 11.91 | 12.11 | 12.03 | 0.08% | 129,758 |
| Feb 4, 2026 | 11.84 | 12.20 | 11.78 | 12.10 | 12.02 | 2.89% | 102,316 |
| Feb 3, 2026 | 12.00 | 12.01 | 11.60 | 11.76 | 11.69 | -1.18% | 172,092 |
| Feb 2, 2026 | 11.75 | 12.06 | 11.75 | 11.90 | 11.83 | 0.34% | 162,741 |
| Jan 30, 2026 | 12.23 | 12.44 | 11.75 | 11.86 | 11.79 | -2.95% | 223,157 |
| Jan 29, 2026 | 12.07 | 12.23 | 11.77 | 12.22 | 12.14 | 1.58% | 152,275 |
| Jan 28, 2026 | 12.00 | 12.09 | 11.71 | 12.03 | 11.95 | - | 160,185 |
| Jan 27, 2026 | 12.12 | 12.18 | 11.81 | 12.03 | 11.95 | -0.25% | 84,045 |
| Jan 26, 2026 | 12.06 | 12.25 | 12.03 | 12.06 | 11.98 | 0.42% | 79,851 |
| Jan 23, 2026 | 11.95 | 12.03 | 11.80 | 12.01 | 11.93 | 0.33% | 100,736 |
| Jan 22, 2026 | 11.98 | 12.25 | 11.96 | 11.97 | 11.90 | 0.08% | 52,666 |
| Jan 21, 2026 | 11.96 | 12.15 | 11.84 | 11.96 | 11.89 | -0.99% | 49,533 |
| Jan 20, 2026 | 12.15 | 12.30 | 11.97 | 12.08 | 12.00 | -0.66% | 89,407 |
| Jan 19, 2026 | 12.27 | 12.27 | 11.71 | 12.16 | 12.08 | -0.90% | 61,130 |
| Jan 16, 2026 | 12.01 | 12.34 | 11.88 | 12.27 | 12.19 | 3.37% | 391,656 |
| Jan 15, 2026 | 11.16 | 11.92 | 11.15 | 11.87 | 11.80 | 6.74% | 233,530 |
| Jan 14, 2026 | 11.15 | 11.23 | 11.02 | 11.12 | 11.05 | -1.16% | 155,235 |
| Jan 13, 2026 | 11.39 | 11.42 | 11.21 | 11.25 | 11.18 | -1.23% | 82,835 |
| Jan 12, 2026 | 11.41 | 11.49 | 11.12 | 11.39 | 11.32 | -0.70% | 92,741 |
| Jan 9, 2026 | 11.35 | 11.60 | 11.30 | 11.47 | 11.40 | 1.15% | 55,255 |
| Jan 8, 2026 | 11.33 | 11.42 | 11.23 | 11.34 | 11.27 | 0.62% | 68,597 |
| Jan 7, 2026 | 11.21 | 11.46 | 11.20 | 11.27 | 11.20 | -0.27% | 89,699 |
| Jan 6, 2026 | 11.26 | 11.43 | 11.09 | 11.30 | 11.23 | 0.80% | 154,320 |
| Jan 5, 2026 | 11.15 | 11.33 | 11.09 | 11.21 | 11.14 | 1.17% | 164,524 |
| Jan 2, 2026 | 11.06 | 11.24 | 11.05 | 11.08 | 11.01 | 0.18% | 36,271 |
| Dec 31, 2025 | 11.13 | 11.17 | 11.02 | 11.06 | 10.99 | 0.18% | 60,410 |
| Dec 30, 2025 | 11.22 | 11.24 | 11.02 | 11.04 | 10.97 | -0.99% | 72,899 |
| Dec 29, 2025 | 11.40 | 11.50 | 11.02 | 11.15 | 11.08 | -2.02% | 104,918 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.36 | 11.38 | 11.31 | -1.04% | 10,702 |
| Dec 23, 2025 | 11.60 | 11.64 | 11.37 | 11.50 | 11.43 | -0.86% | 108,166 |
| Dec 22, 2025 | 11.59 | 11.73 | 11.58 | 11.60 | 11.53 | 0.26% | 44,986 |
| Dec 19, 2025 | 11.37 | 11.63 | 11.37 | 11.57 | 11.50 | 1.58% | 56,904 |
| Dec 18, 2025 | 11.51 | 11.71 | 11.37 | 11.39 | 11.32 | -0.87% | 65,218 |
| Dec 17, 2025 | 11.55 | 11.88 | 11.15 | 11.49 | 11.42 | -0.52% | 48,506 |
| Dec 16, 2025 | 11.50 | 11.76 | 11.47 | 11.55 | 11.48 | 0.17% | 85,796 |
| Dec 15, 2025 | 11.22 | 11.55 | 11.15 | 11.53 | 11.46 | 2.67% | 91,940 |
| Dec 12, 2025 | 11.28 | 11.34 | 11.11 | 11.23 | 11.16 | -0.27% | 74,395 |
| Dec 11, 2025 | 11.16 | 11.34 | 11.06 | 11.26 | 11.19 | -0.18% | 127,262 |
| Dec 10, 2025 | 11.47 | 11.47 | 11.14 | 11.28 | 11.21 | -1.66% | 103,955 |
| Dec 9, 2025 | 11.34 | 11.57 | 11.30 | 11.47 | 11.40 | 2.05% | 81,576 |
| Dec 8, 2025 | 11.48 | 11.48 | 11.05 | 11.24 | 11.17 | -1.83% | 129,847 |
| Dec 5, 2025 | 11.10 | 11.49 | 11.07 | 11.45 | 11.38 | 3.06% | 245,772 |
| Dec 4, 2025 | 11.18 | 11.21 | 11.11 | 11.11 | 11.04 | -0.80% | 171,729 |
| Dec 3, 2025 | 11.30 | 11.30 | 11.16 | 11.20 | 11.13 | -0.53% | 87,292 |
| Dec 2, 2025 | 11.35 | 11.41 | 11.12 | 11.26 | 11.19 | -0.79% | 85,635 |