Canaccord Genuity Group Inc. - CF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.27	13.25	13.25	13.43	13.07	253,235
February 19, 2026	13.18	13.27	13.27	13.28	12.9	232,316
February 18, 2026	13.36	13.17	13.17	13.82	13.14	573,300
February 17, 2026	12.44	13.28	13.28	13.28	12.22	1.12M
February 13, 2026	12.15	12.05	12.05	12.29	12.03	209,411
February 12, 2026	12.17	12.07	12.07	12.21	11.98	114,300
February 11, 2026	12.41	12.03	12.03	12.41	12.02	83,147
February 10, 2026	12.37	12.3	12.3	12.61	12.25	122,793
February 09, 2026	12.14	12.4	12.4	12.6	12.14	113,033
February 06, 2026	12.2	12.13	12.13	12.34	12.12	134,500
February 05, 2026	12.03	12.11	12.11	12.2	11.91	129,800
February 04, 2026	11.84	12.1	12.1	12.2	11.78	102,316
February 03, 2026	12	11.76	11.76	12.01	11.6	172,092
February 02, 2026	11.75	11.9	11.9	12.06	11.75	162,741
January 30, 2026	12.23	11.86	11.86	12.44	11.75	223,200
January 29, 2026	12.07	12.22	12.22	12.23	11.77	152,300
January 28, 2026	12	12.03	12.03	12.09	11.71	160,200
January 27, 2026	12.12	12.03	12.03	12.18	11.81	84,045
January 26, 2026	12.06	12.06	12.06	12.25	12.03	79,900
January 23, 2026	11.95	12.01	12.01	12.03	11.8	100,736
January 22, 2026	11.98	11.97	11.97	12.25	11.96	52,666
January 21, 2026	11.96	11.96	11.96	12.15	11.84	49,533
January 20, 2026	12.15	12.08	12.08	12.3	11.97	89,407
January 19, 2026	12.27	12.16	12.16	12.27	11.71	61,130
January 16, 2026	12.01	12.27	12.27	12.34	11.88	391,700
January 15, 2026	11.16	11.87	11.87	11.92	11.15	233,530
January 14, 2026	11.15	11.12	11.12	11.23	11.02	155,235
January 13, 2026	11.39	11.25	11.25	11.42	11.21	82,835
January 12, 2026	11.41	11.39	11.39	11.49	11.12	92,741
January 09, 2026	11.35	11.47	11.47	11.6	11.3	55,300
January 08, 2026	11.33	11.34	11.34	11.42	11.23	68,600
January 07, 2026	11.21	11.27	11.27	11.46	11.2	89,700
January 06, 2026	11.26	11.3	11.3	11.43	11.09	154,320
January 05, 2026	11.15	11.21	11.21	11.33	11.09	164,524
January 02, 2026	11.06	11.08	11.08	11.24	11.05	36,300
December 31, 2025	11.13	11.06	11.06	11.17	11.02	60,410
December 30, 2025	11.22	11.04	11.04	11.24	11.02	72,900
December 29, 2025	11.4	11.15	11.15	11.5	11.02	104,918
December 23, 2025	11.6	11.5	11.5	11.64	11.37	108,166
December 22, 2025	11.59	11.6	11.6	11.73	11.58	45,000
December 19, 2025	11.37	11.57	11.57	11.63	11.37	56,904
December 18, 2025	11.51	11.39	11.39	11.71	11.37	65,218
December 17, 2025	11.55	11.49	11.49	11.88	11.15	48,506
December 16, 2025	11.5	11.55	11.55	11.76	11.47	85,796
December 15, 2025	11.22	11.53	11.53	11.55	11.15	91,940
December 12, 2025	11.28	11.23	11.23	11.34	11.11	74,395
December 11, 2025	11.16	11.26	11.26	11.34	11.06	127,300
December 10, 2025	11.47	11.28	11.28	11.47	11.14	103,605
December 09, 2025	11.34	11.47	11.47	11.57	11.3	81,600
December 08, 2025	11.48	11.24	11.24	11.48	11.05	129,847
December 05, 2025	11.1	11.45	11.45	11.49	11.07	245,250
December 04, 2025	11.18	11.11	11.11	11.21	11.11	171,729
December 03, 2025	11.3	11.2	11.2	11.3	11.16	86,761
December 02, 2025	11.35	11.26	11.26	11.41	11.12	85,635
December 01, 2025	11.86	11.35	11.35	11.92	11.34	91,600
November 28, 2025	11.75	11.79	11.79	11.89	11.32	106,300
November 27, 2025	11.67	11.89	11.89	11.92	11.66	49,408
November 26, 2025	11.45	11.6	11.6	11.67	11.45	131,150
November 25, 2025	11.13	11.39	11.39	11.45	11.13	67,000
November 24, 2025	11.17	11.09	11.09	11.26	11.09	88,000

Canaccord Genuity Group Inc. (CF.TO) TSX