Canaccord Genuity Group Inc (CF.PR.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730756400 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730497200 | 15.8 | -0.2 | -1.25 | 15.8 | 15.8 | 15.8 | 856 |
| 1730410800 | 16 | 0.01 | 0.06 | 15.92 | 16 | 15.92 | 1400 |
| 1730324400 | 15.99 | -0.05 | -0.31 | 15.99 | 16.01 | 15.99 | 2847 |
| 1730238000 | 16.04 | 0.05 | 0.31 | 16 | 16.04 | 15.99 | 3700 |
| 1730151600 | 15.99 | 0 | 0.00 | 16 | 16 | 15.99 | 900 |
| 1729892400 | 15.99 | 0.19 | 1.20 | 15.99 | 15.99 | 15.99 | 100 |
| 1729806000 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 900 |
| 1729719600 | 15.8 | 0 | 0.00 | 15.8 | 15.9 | 15.8 | 1364 |
| 1729633200 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 1400 |
| 1729546800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1729287600 | 15.8 | 0.05 | 0.32 | 15.8 | 15.8 | 15.8 | 1650 |
| 1729201200 | 15.75 | -0.11 | -0.69 | 15.81 | 15.81 | 15.75 | 2200 |
| 1729114800 | 15.86 | -0.14 | -0.88 | 15.9 | 15.9 | 15.86 | 417 |
| 1729028400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 100 |
| 1728682800 | 16 | 0.05 | 0.31 | 15.8 | 16 | 15.8 | 2700 |
| 1728596400 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1728510000 | 15.95 | 0.2 | 1.27 | 15.95 | 15.95 | 15.95 | 100 |
| 1728423600 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1728337200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1728078000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 700 |
| 1727991600 | 15.75 | -0.15 | -0.94 | 15.85 | 15.85 | 15.75 | 1000 |
| 1727905200 | 15.9 | -0.1 | -0.63 | 15.86 | 15.9 | 15.85 | 601 |
| 1727818800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 21 |
| 1727732400 | 16 | 0.25 | 1.59 | 16 | 16 | 16 | 400 |
| 1727473200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1727386800 | 15.75 | -0.01 | -0.06 | 15.75 | 15.75 | 15.75 | 300 |
| 1727300400 | 15.76 | -0.01 | -0.06 | 15.76 | 15.76 | 15.76 | 125 |
| 1727214000 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1727127600 | 15.77 | 0.01 | 0.06 | 15.77 | 15.77 | 15.77 | 100 |
| 1726868400 | 15.76 | -0.27 | -1.68 | 15.77 | 15.77 | 15.76 | 200 |
| 1726782000 | 16.03 | -0.09 | -0.56 | 16.03 | 16.03 | 16.03 | 1100 |
| 1726695600 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1726609200 | 16.12 | -0.06 | -0.37 | 16.12 | 16.12 | 16.12 | 100 |
| 1726522800 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1726263600 | 16.18 | -0.12 | -0.74 | 16.28 | 16.28 | 16.18 | 600 |
| 1726177200 | 16.3 | 0 | 0.00 | 16.21 | 16.3 | 16.21 | 700 |
| 1726090800 | 16.3 | 0.15 | 0.93 | 16.19 | 16.3 | 16.19 | 300 |
| 1726004400 | 16.149999 | -0.13 | -0.80 | 16.149999 | 16.149999 | 16.149999 | 100 |
| 1725918000 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 200 |
| 1725658800 | 16.28 | 0.22 | 1.37 | 16.25 | 16.3 | 16.25 | 2385 |
| 1725572400 | 16.059999 | -0.19 | -1.17 | 16.3 | 16.3 | 16.059999 | 830 |
| 1725486000 | 16.25 | 0.25 | 1.56 | 16.25 | 16.25 | 16.25 | 1600 |
| 1725399600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1725054000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1724967600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1724881200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1724794800 | 16 | 0 | 0.00 | 15.76 | 16 | 15.76 | 6705 |
| 1724708400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1724449200 | 16 | 0.15 | 0.95 | 15.9 | 16 | 15.9 | 1300 |
| 1724362800 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1724276400 | 15.85 | 0.1 | 0.63 | 15.85 | 15.85 | 15.85 | 900 |
| 1724190000 | 15.75 | 0.1 | 0.64 | 15.75 | 15.75 | 15.75 | 1300 |
| 1724103600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 800 |
| 1723844400 | 15.65 | 0.08 | 0.51 | 15.66 | 15.66 | 15.65 | 725 |
| 1723758000 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1723671600 | 15.57 | 0.07 | 0.45 | 15.52 | 15.57 | 15.51 | 2100 |
| 1723585200 | 15.5 | -0.2 | -1.27 | 15.6 | 15.6 | 15.5 | 3400 |
| 1723498800 | 15.7 | -0.05 | -0.32 | 15.7 | 15.7 | 15.7 | 700 |
| 1723239600 | 15.75 | 0.25 | 1.61 | 15.65 | 15.75 | 15.65 | 1300 |
| 1723153200 | 15.5 | -0.1 | -0.64 | 15.5 | 15.5 | 15.5 | 500 |
| 1723066800 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1722980400 | 15.6 | 0.1 | 0.65 | 15.5 | 15.6 | 15.5 | 930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
