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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Canaccord Genuity Group Inc. (CF.TO) TSX