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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	10.5	11.68	11.68	12.46	10.5	918,089
October 16, 2025	10.16	10.24	10.24	10.43	10.14	115,300
October 15, 2025	10.06	10.14	10.14	10.27	10.06	116,000
October 14, 2025	9.88	10.04	10.04	10.07	9.86	129,048
October 10, 2025	10.26	9.9	9.9	10.26	9.87	91,700
October 09, 2025	10.44	10.26	10.26	10.58	10.16	87,900
October 08, 2025	10.57	10.47	10.47	10.6	10.36	70,127
October 07, 2025	10.9	10.58	10.58	10.94	10.55	75,000
October 06, 2025	10.77	10.86	10.86	10.92	10.75	59,700
October 03, 2025	11.08	10.92	10.92	11.08	10.8	103,633
October 02, 2025	10.78	11.09	11.09	11.14	10.78	192,600
October 01, 2025	10.74	10.8	10.8	10.86	10.74	88,925
September 30, 2025	10.71	10.74	10.74	10.82	10.67	179,125
September 29, 2025	10.65	10.71	10.71	10.82	10.64	79,200
September 26, 2025	10.61	10.72	10.72	10.84	10.61	54,231
September 25, 2025	10.48	10.54	10.54	10.63	10.42	63,343
September 24, 2025	10.51	10.5	10.5	10.64	10.47	42,937
September 23, 2025	10.33	10.54	10.54	10.57	10.3	102,603
September 22, 2025	10.25	10.33	10.33	10.38	10.21	149,500
September 19, 2025	10.28	10.29	10.29	10.3	10.01	141,900
September 18, 2025	10.3	10.26	10.26	10.37	10.15	89,900
September 17, 2025	10.22	10.32	10.32	10.42	10.22	55,641
September 16, 2025	10.55	10.31	10.31	10.55	10.23	69,738
September 15, 2025	10.5	10.57	10.57	10.6	10.45	108,400
September 12, 2025	10.48	10.45	10.45	10.52	10.15	83,500
September 11, 2025	10.26	10.43	10.43	10.5	10.05	136,438
September 10, 2025	10.11	10.23	10.23	10.33	10.11	111,911
September 09, 2025	10.21	10.11	10.11	10.22	10.06	68,606
September 08, 2025	10.18	10.18	10.18	10.23	10.02	76,800
September 05, 2025	10.19	10.16	10.16	10.28	10.01	65,300
September 04, 2025	10.2	10.11	10.11	10.2	10	263,443
September 03, 2025	10.25	10.24	10.24	10.27	10.04	263,114
September 02, 2025	9.87	10.18	10.18	10.28	9.87	141,507
August 29, 2025	10.09	10.17	10.17	10.22	9.99	138,043
August 28, 2025	9.92	10.15	10.07	10.17	9.9	106,400
August 27, 2025	9.97	9.94	9.86	10.04	9.9	44,000
August 26, 2025	9.98	10.04	9.96	10.07	9.98	59,507
August 25, 2025	10.19	10.05	9.97	10.19	10	38,508
August 22, 2025	10.03	10.24	10.15	10.3	10.03	95,637
August 21, 2025	9.98	10.03	9.95	10.14	9.93	46,700
August 20, 2025	9.9	10.05	9.97	10.12	9.78	106,422
August 19, 2025	10.12	9.91	9.83	10.12	9.84	69,814
August 18, 2025	10.13	10.14	10.06	10.14	10	118,000
August 15, 2025	10.25	10.13	10.13	10.38	10.08	257,927
August 14, 2025	10.16	10.21	10.21	10.39	10.1	114,200
August 13, 2025	10.19	10.32	10.32	10.34	9.9	126,200
August 12, 2025	9.7	10.07	10.07	10.1	9.6	191,617
August 11, 2025	9.58	9.5	9.5	9.74	9.48	74,200
August 08, 2025	9.87	9.61	9.61	10.17	9.5	100,100
August 07, 2025	9.11	9.79	9.79	10.2	9.01	355,700
August 06, 2025	10.56	10.5	10.5	10.85	10.45	253,836
August 05, 2025	10.16	10.55	10.55	10.73	10.16	174,136
August 01, 2025	10.68	10.49	10.49	10.97	10.44	56,945
July 31, 2025	10.85	10.76	10.76	10.96	10.72	58,600
July 30, 2025	10.89	10.8	10.8	11.02	10.74	112,300

Canaccord Genuity Group Inc. (CF.TO) TSX