Canaccord Genuity Group Inc (CF)

Historical Prices For Canaccord Genuity Group Inc (CF)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	11.49	11.93	10.81	11.83	212,035	11.83
10/23/2025	11.31	11.43	11.04	11.36	109,025	11.36
10/22/2025	11.30	11.32	11.11	11.28	142,818	11.28
10/21/2025	11.10	11.37	10.85	11.33	169,760	11.33
10/20/2025	11.63	11.66	10.98	11.10	328,111	11.10
10/17/2025	10.50	12.46	10.50	11.68	918,623	11.68
10/16/2025	10.16	10.43	10.14	10.24	115,288	10.24
10/15/2025	10.06	10.27	10.06	10.14	115,957	10.14
10/14/2025	9.88	10.08	9.86	10.04	129,048	10.04
10/10/2025	10.26	0.00	10.26	9.90	0	9.90
10/09/2025	10.44	10.58	10.16	10.26	87,852	10.26
10/08/2025	10.57	10.60	10.36	10.47	70,227	10.47
10/07/2025	10.90	10.94	10.55	10.58	74,955	10.58
10/06/2025	10.77	10.92	10.75	10.86	59,676	10.86
10/03/2025	11.08	11.08	10.80	10.92	103,633	10.92
10/02/2025	10.78	11.14	10.78	11.09	192,597	11.09
10/01/2025	10.74	10.86	10.74	10.80	88,925	10.80
9/30/2025	10.71	10.82	10.67	10.74	179,125	10.74
9/29/2025	10.65	10.82	10.64	10.71	79,198	10.71
9/26/2025	10.61	10.84	10.61	10.72	54,531	10.72
9/25/2025	10.48	10.63	10.42	10.54	63,343	10.54
9/24/2025	10.51	10.64	10.47	10.50	42,937	10.50
9/23/2025	10.33	10.57	10.30	10.54	102,603	10.54
9/22/2025	10.25	10.38	10.21	10.33	149,465	10.33
9/19/2025	10.28	10.30	10.01	10.29	141,870	10.29
9/18/2025	10.30	10.37	10.15	10.26	89,883	10.26
9/17/2025	10.22	10.42	10.22	10.32	55,641	10.32
9/16/2025	10.55	10.55	10.23	10.31	69,738	10.31
9/15/2025	10.50	10.60	10.45	10.57	108,392	10.57
9/12/2025	10.48	10.52	10.15	10.45	83,459	10.45
9/11/2025	10.26	10.50	10.05	10.43	136,438	10.43
9/10/2025	10.11	10.33	10.11	10.23	111,911	10.23
9/09/2025	10.21	10.22	10.06	10.11	69,213	10.11
9/08/2025	10.18	10.23	10.02	10.18	76,800	10.18
9/05/2025	10.19	10.28	10.01	10.16	65,275	10.16
9/04/2025	10.20	10.20	10.00	10.11	263,443	10.11
9/03/2025	10.25	10.27	10.04	10.24	263,114	10.24
9/02/2025	9.87	10.28	9.87	10.18	141,507	10.18
8/29/2025	10.15	0.00	10.17	10.17	0	10.17
8/28/2025	9.92	10.17	9.90	10.15	106,380	10.15
8/27/2025	9.97	10.04	9.90	9.94	43,985	9.94
8/26/2025	9.98	10.07	9.98	10.04	59,507	10.04
8/25/2025	10.19	10.19	10.00	10.05	38,508	10.05
8/22/2025	10.03	10.30	10.03	10.24	95,637	10.24
8/21/2025	9.98	10.14	9.93	10.03	46,685	10.03
8/20/2025	9.90	10.12	9.78	10.05	106,422	10.05
8/19/2025	10.12	10.12	9.84	9.91	69,814	9.91
8/18/2025	10.13	10.14	10.00	10.14	117,975	10.14
8/15/2025	10.25	10.38	10.08	10.13	257,927	10.13
8/14/2025	10.16	10.39	10.10	10.21	114,168	10.21
8/13/2025	10.19	10.34	9.90	10.32	126,182	10.32
8/12/2025	9.70	10.10	9.60	10.07	191,617	10.07
8/11/2025	9.58	9.74	9.48	9.50	74,162	9.50
8/08/2025	9.87	10.17	9.50	9.61	100,052	9.61
8/07/2025	9.11	10.20	9.01	9.79	355,694	9.79
8/06/2025	10.56	10.85	10.45	10.50	254,036	10.50
8/05/2025	10.16	10.73	10.16	10.55	174,136	10.55
8/01/2025	10.76	0.00	10.76	10.49	0	10.49
7/31/2025	10.85	10.96	10.72	10.76	58,562	10.76
7/30/2025	10.89	11.02	10.74	10.80	112,300	10.80
7/29/2025	10.90	10.90	10.72	10.79	136,216	10.79
7/28/2025	11.02	11.33	10.80	10.85	71,878	10.85
7/25/2025	10.98	11.01	10.71	10.90	71,339	10.90