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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.09	11.23	11.23	11.29	11.09	59,997
November 20, 2025	11.16	11.07	11.07	11.29	11.05	90,221
November 19, 2025	11.08	11.1	11.1	11.15	11.04	107,014
November 18, 2025	11.07	11.14	11.14	11.19	10.65	121,166
November 17, 2025	11.11	11.14	11.14	11.21	11.04	139,500
November 14, 2025	11.6	11.19	11.19	11.6	10.66	419,800
November 13, 2025	12.05	11.58	11.58	12.1	11.54	153,812
November 12, 2025	11.69	12.05	12.05	12.08	11.69	89,500
November 11, 2025	11.78	11.79	11.79	11.9	11.64	86,300
November 10, 2025	11.57	11.77	11.77	11.93	11.46	78,133
November 07, 2025	11.6	11.53	11.53	11.63	11.3	80,542
November 06, 2025	11.61	11.6	11.6	11.66	11.56	42,100
November 05, 2025	11.7	11.67	11.67	11.89	11.6	102,319
November 04, 2025	11	11.65	11.65	11.7	11	82,337
November 03, 2025	11.86	11.77	11.77	11.86	11.6	67,300
October 31, 2025	11.68	11.76	11.76	11.87	11.49	133,795
October 30, 2025	11.53	11.75	11.75	11.75	11.53	45,500
October 29, 2025	11.75	11.58	11.58	11.8	11.53	53,500
October 28, 2025	11.9	11.79	11.79	12.23	11.76	88,700
October 27, 2025	11.9	11.9	11.9	12.07	11.82	96,505
October 24, 2025	11.49	11.83	11.83	11.93	10.81	212,035
October 23, 2025	11.31	11.36	11.36	11.43	11.04	109,025
October 22, 2025	11.3	11.28	11.28	11.32	11.11	142,818
October 21, 2025	11.1	11.33	11.33	11.37	10.85	169,800
October 20, 2025	11.63	11.1	11.1	11.66	10.98	328,111

Canaccord Genuity Group Inc. (CF.TO) TSX