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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	24.5	24.5	24.5	24.5	24.5	0
December 22, 2025	24.46	24.5	24.5	24.5	24.46	1,300
December 19, 2025	24.53	24.46	24.46	24.76	24.45	2,550
December 18, 2025	24.9	24.9	24.47	24.9	24.8	780
December 17, 2025	24.6	24.7	24.28	24.7	24.6	680
December 16, 2025	24.69	24.65	24.23	24.69	24.65	700
December 15, 2025	24.5	24.5	24.08	24.5	24.5	400
December 12, 2025	24.62	24.62	24.62	24.62	24.62	1,300
December 11, 2025	24.55	24.44	24.44	24.55	24.44	2,120
December 10, 2025	24.6	24.63	24.63	24.63	24.6	1,122
December 09, 2025	24.5	24.5	24.5	24.5	24.5	100
December 08, 2025	24.6	24.6	24.6	24.6	24.6	0
December 05, 2025	24.6	24.6	24.6	24.65	24.6	1,700
December 04, 2025	24.43	24.7	24.7	24.7	24.43	2,200
December 03, 2025	24.5	24.66	24.66	24.66	24.5	1,300
December 02, 2025	24.5	24.5	24.5	24.5	24.5	900
December 01, 2025	24.3	24.3	24.3	24.3	24.3	300
November 28, 2025	24.4	24.35	24.35	24.4	24.12	3,500
November 27, 2025	24.2	24.2	24.2	24.2	24.2	0
November 26, 2025	24.3	24.2	24.2	24.3	24.2	3,000
November 25, 2025	24.04	24.06	24.06	24.1	24.04	1,800
November 24, 2025	24.02	24.02	24.02	24.02	24.02	1,500
November 21, 2025	24.2	24.25	24.25	24.3	24.2	1,500
November 20, 2025	24.2	24.2	24.2	24.2	24.2	0
November 19, 2025	24.21	24.2	24.2	24.21	24.2	2,200
November 18, 2025	24.2	24.2	24.2	24.2	24.2	3,100
November 17, 2025	24.25	24.2	24.2	24.4	24.2	3,300
November 14, 2025	24.35	24.22	24.22	24.35	24.22	200
November 13, 2025	24.51	24	24	24.51	23.99	12,700
November 12, 2025	24.52	24.5	24.5	24.52	24.5	3,600
November 11, 2025	24.7	24.52	24.52	24.75	24.52	2,400
November 10, 2025	24.68	24.7	24.7	24.7	24.5	1,500
November 07, 2025	24.51	24.5	24.5	24.51	24.5	800
November 06, 2025	24.69	24.69	24.69	24.69	24.69	650
November 05, 2025	24.5	24.5	24.5	24.5	24.5	400
November 04, 2025	24.7	24.55	24.55	24.7	24.55	1,700
November 03, 2025	24.7	24.7	24.7	24.7	24.7	1,100
October 31, 2025	24.67	24.75	24.75	24.75	24.67	2,900
October 30, 2025	24.75	24.75	24.75	24.75	24.75	1,500
October 29, 2025	24.7	24.77	24.77	24.83	24.7	4,576
October 28, 2025	24.45	24.66	24.66	24.76	24.45	2,100
October 27, 2025	24.42	24.45	24.45	24.45	24.42	2,300
October 24, 2025	24.5	24.5	24.5	24.75	24.3	6,100
October 23, 2025	24	24.5	24.5	24.5	24	11,665
October 22, 2025	24.15	24.15	24.15	24.15	24.15	0
October 21, 2025	24.15	24.15	24.15	24.15	24.15	0
October 20, 2025	24	24.15	24.15	24.15	23.99	1,030
October 17, 2025	24	24	24	24	23.99	4,200
October 16, 2025	24	24	24	24.05	24	1,700
October 15, 2025	23.99	23.99	23.99	23.99	23.99	1,900
October 14, 2025	23.99	24	24	24	23.99	4,000
October 10, 2025	24	24	24	24	24	3,200
October 09, 2025	24.2	24.1	24.1	24.2	24.1	2,560
October 08, 2025	24.13	24.24	24.24	24.24	24.1	3,900
October 07, 2025	24.02	24.02	24.02	24.05	24.02	500
October 06, 2025	24.1	24.1	24.1	24.1	24.1	500
October 03, 2025	24.06	24.06	24.06	24.06	24.06	800
October 02, 2025	24	24	24	24	24	2,613
October 01, 2025	24.13	24	24	24.13	24	1,500
September 30, 2025	24.04	24.1	24.1	24.1	24.04	1,000

Canaccord Genuity Group Inc. (CF-PC.TO) TSX