Canaccord Genuity Group Inc (CF)

Last Price12.01

Change+0.00 (0.00%)

TSX · Last Trade: Jan 26th, 9:10 AM EST

Historical Prices For Canaccord Genuity Group Inc (CF)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	11.95	12.03	11.80	12.01	100,736	12.01
1/22/2026	11.98	12.25	11.96	11.97	52,666	11.97
1/21/2026	11.96	12.15	11.84	11.96	49,533	11.96
1/20/2026	12.15	12.30	11.97	12.08	89,407	12.08
1/19/2026	12.27	12.27	11.71	12.16	61,130	12.16
1/16/2026	12.01	12.34	11.88	12.27	391,656	12.27
1/15/2026	11.16	11.92	11.15	11.87	233,530	11.87
1/14/2026	11.15	11.23	11.02	11.12	155,235	11.12
1/13/2026	11.39	11.42	11.21	11.25	82,835	11.25
1/12/2026	11.41	11.49	11.12	11.39	92,741	11.39
1/09/2026	11.35	11.60	11.30	11.47	55,255	11.47
1/08/2026	11.33	11.42	11.23	11.34	68,597	11.34
1/07/2026	11.21	11.46	11.20	11.27	89,699	11.27
1/06/2026	11.26	11.43	11.09	11.30	154,320	11.30
1/05/2026	11.15	11.33	11.09	11.21	164,524	11.21
1/02/2026	11.06	11.24	11.05	11.08	36,271	11.08
12/31/2025	11.04	0.00	11.06	11.06	0	11.06
12/30/2025	11.22	11.24	11.02	11.04	72,899	11.04
12/29/2025	11.40	11.50	11.02	11.15	104,918	11.15
12/24/2025	11.50	0.00	11.50	11.38	0	11.38
12/23/2025	11.60	11.64	11.37	11.50	108,166	11.50
12/22/2025	11.59	11.73	11.58	11.60	44,986	11.60
12/19/2025	11.37	11.63	11.37	11.57	56,904	11.57
12/18/2025	11.51	11.71	11.37	11.39	65,218	11.39
12/17/2025	11.55	11.88	11.15	11.49	48,506	11.49
12/16/2025	11.50	11.76	11.47	11.55	85,796	11.55
12/15/2025	11.22	11.55	11.15	11.53	91,940	11.53
12/12/2025	11.28	11.34	11.11	11.23	74,395	11.23
12/11/2025	11.16	11.34	11.06	11.26	127,262	11.26
12/10/2025	11.47	11.47	11.14	11.28	103,955	11.28
12/09/2025	11.34	11.57	11.30	11.47	81,576	11.47
12/08/2025	11.48	11.48	11.05	11.24	129,847	11.24
12/05/2025	11.10	11.49	11.07	11.45	245,772	11.45
12/04/2025	11.18	11.21	11.11	11.11	171,729	11.11
12/03/2025	11.30	11.30	11.16	11.20	87,292	11.20
12/02/2025	11.35	11.41	11.12	11.26	85,635	11.26
12/01/2025	11.86	11.92	11.34	11.35	91,589	11.35
11/28/2025	11.75	11.89	11.32	11.79	106,286	11.79
11/27/2025	11.67	11.92	11.66	11.92	52,274	11.92
11/26/2025	11.45	11.67	11.45	11.60	131,150	11.60
11/25/2025	11.13	11.45	11.13	11.39	66,989	11.39
11/24/2025	11.17	11.26	11.09	11.09	87,960	11.09
11/21/2025	11.09	11.29	11.09	11.23	60,313	11.23
11/20/2025	11.16	11.29	11.05	11.07	90,221	11.07
11/19/2025	11.08	11.15	11.04	11.10	107,014	11.10
11/18/2025	11.07	11.19	10.65	11.14	121,759	11.14
11/17/2025	11.11	11.21	11.04	11.14	139,455	11.14
11/14/2025	11.60	11.60	10.66	11.19	419,828	11.19
11/13/2025	12.05	12.10	11.54	11.58	154,171	11.58
11/12/2025	11.69	12.08	11.69	12.05	89,525	12.05
11/11/2025	11.78	11.90	11.64	11.79	86,336	11.79
11/10/2025	11.57	11.93	11.46	11.77	78,133	11.77
11/07/2025	11.60	11.63	11.30	11.53	80,542	11.53
11/06/2025	11.61	11.66	11.56	11.60	42,088	11.60
11/05/2025	11.70	11.89	11.60	11.67	102,319	11.67
11/04/2025	11.00	11.70	11.00	11.65	82,337	11.65
11/03/2025	11.86	11.86	11.60	11.77	67,263	11.77
10/31/2025	11.68	11.87	11.50	11.76	133,795	11.76
10/30/2025	11.53	11.75	11.53	11.75	45,462	11.75
10/29/2025	11.75	11.80	11.53	11.58	53,532	11.58
10/28/2025	11.90	12.23	11.76	11.79	88,686	11.79
10/27/2025	11.90	12.07	11.82	11.90	96,505	11.90