Toronto - Delayed Quote
CAD
Canaccord Genuity Group Inc. (CF-PC.TO)
25.10
0.00
(0.00%)
At close: November 2 at 1:11:38 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
25.18
25.18
25.10
25.10
25.10
2,760
Oct 30, 2026
25.18
25.18
25.18
25.18
25.18
-
Oct 29, 2026
25.18
25.18
25.18
25.18
25.18
600
Oct 28, 2026
25.23
25.29
25.23
25.29
25.29
913
Oct 27, 2026
25.16
25.16
25.12
25.12
25.12
1,500
Oct 26, 2026
25.12
25.12
25.12
25.12
25.12
-
Oct 23, 2026
25.17
25.17
25.10
25.12
25.12
3,000
Oct 22, 2026
25.16
25.20
25.14
25.17
25.17
3,747
Oct 21, 2026
25.15
25.15
25.15
25.15
25.15
-
Oct 20, 2026
25.15
25.15
25.15
25.15
25.15
-
Oct 19, 2026
25.15
25.15
25.15
25.15
25.15
1,240
Oct 16, 2026
25.15
25.24
25.15
25.24
25.24
1,000
Oct 15, 2026
25.13
25.13
25.10
25.12
25.12
2,000
Oct 14, 2026
25.12
25.12
25.12
25.12
25.12
-
Oct 13, 2026
25.12
25.30
25.12
25.12
25.12
1,094
Oct 9, 2026
25.11
25.11
25.11
25.11
25.11
-
Oct 8, 2026
25.14
25.14
25.10
25.11
25.11
4,900
Oct 7, 2026
25.08
25.15
25.08
25.15
25.15
2,090
Oct 6, 2026
25.25
25.25
25.15
25.15
25.15
4,400
Oct 5, 2026
25.21
25.21
25.21
25.21
25.21
500
Oct 2, 2026
25.20
25.20
25.20
25.20
25.20
5,010
Oct 1, 2026
25.15
25.15
25.15
25.15
25.15
3,138
Sep 30, 2026
25.10
25.10
25.03
25.03
25.03
1,700
Sep 29, 2026
25.10
25.10
25.08
25.10
25.10
1,300
Sep 28, 2026
25.10
25.10
25.10
25.10
25.10
-
Sep 25, 2026
25.10
25.10
25.10
25.10
25.10
900
Sep 24, 2026
25.31
25.31
25.31
25.31
25.31
300
Sep 23, 2026
25.33
25.34
25.23
25.23
25.23
800
Sep 22, 2026
25.12
25.12
25.12
25.12
25.12
400
Sep 21, 2026
25.36
25.36
25.36
25.36
25.36
-
Sep 18, 2026
0.42731
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
25.36
25.36
25.36
25.36
25.36
500
Sep 17, 2026
25.40
25.50
25.40
25.43
25.00
2,300
Sep 16, 2026
25.40
25.40
25.40
25.40
24.97
200
Sep 15, 2026
25.41
25.45
25.40
25.40
24.97
1,000
Sep 14, 2026
25.57
25.57
25.57
25.57
25.14
500
Sep 11, 2026
25.50
25.50
25.50
25.50
25.07
-
Sep 10, 2026
25.50
25.50
25.50
25.50
25.07
100
Sep 9, 2026
25.46
25.46
25.46
25.46
25.03
-
Sep 8, 2026
25.46
25.46
25.46
25.46
25.03
-
Sep 4, 2026
25.49
25.55
25.46
25.46
25.03
2,600
Sep 3, 2026
25.43
25.48
25.43
25.48
25.05
600
Sep 2, 2026
25.40
25.40
25.40
25.40
24.97
300
Sep 1, 2026
25.40
25.40
25.40
25.40
24.97
-
Aug 31, 2026
25.40
25.40
25.40
25.40
24.97
-
Aug 28, 2026
25.40
25.40
25.40
25.40
24.97
-
Aug 27, 2026
25.40
25.40
25.40
25.40
24.97
-
Aug 26, 2026
25.40
25.40
25.40
25.40
24.97
-
Aug 25, 2026
25.40
25.40
25.40
25.40
24.97
300
Aug 24, 2026
25.40
25.40
25.40
25.40
24.97
1,810
Aug 21, 2026
25.30
25.40
25.21
25.21
24.79
3,400
Aug 20, 2026
25.25
25.30
25.25
25.30
24.87
1,300
Aug 19, 2026
25.25
25.25
25.25
25.25
24.83
500
Aug 18, 2026
25.28
25.28
25.28
25.28
24.86
-
Aug 17, 2026
25.30
25.30
25.28
25.28
24.86
1,700
Aug 14, 2026
25.35
25.35
25.35
25.35
24.92
1,050
Aug 13, 2026
25.21
25.28
25.20
25.28
24.86
1,800
Aug 12, 2026
25.21
25.21
25.21
25.21
24.79
100
Aug 11, 2026
25.20
25.20
25.20
25.20
24.78
-
Aug 10, 2026
25.20
25.20
25.20
25.20
24.78
-
Aug 7, 2026
25.21
25.21
25.20
25.20
24.78
500
Aug 6, 2026
25.18
25.18
25.18
25.18
24.76
300
Aug 5, 2026
25.23
25.23
25.23
25.23
24.81
320
Aug 4, 2026
25.23
25.23
25.23
25.23
24.81
1,050
Jul 31, 2026
25.33
25.33
25.33
25.33
24.90
506
Jul 30, 2026
25.10
25.10
25.05
25.05
24.63
3,040
Jul 29, 2026
25.11
25.15
25.08
25.08
24.66
2,980
Jul 28, 2026
25.26
25.26
25.26
25.26
24.84
-
Jul 27, 2026
25.35
25.35
25.26
25.26
24.84
1,800
Jul 24, 2026
25.08
25.20
25.05
25.20
24.78
1,200
Jul 23, 2026
25.20
25.20
25.10
25.10
24.68
335
Jul 22, 2026
25.20
25.20
25.10
25.10
24.68
5,141
Jul 21, 2026
25.15
25.20
25.15
25.20
24.78
1,250
Jul 20, 2026
25.07
25.20
25.07
25.07
24.65
600
Jul 17, 2026
25.02
25.06
25.02
25.06
24.64
500
Jul 16, 2026
25.08
25.08
25.08
25.08
24.66
1,500
Jul 15, 2026
25.18
25.18
25.05
25.05
24.63
3,600
Jul 14, 2026
25.05
25.05
25.05
25.05
24.63
-
Jul 13, 2026
25.10
25.10
25.05
25.05
24.63
2,500
Jul 10, 2026
25.01
25.01
25.01
25.01
24.59
100
Jul 9, 2026
25.03
25.03
25.00
25.00
24.58
4,150
Jul 8, 2026
25.03
25.03
25.01
25.01
24.59
300
Jul 7, 2026
25.19
25.19
25.05
25.05
24.63
200
Jul 6, 2026
25.20
25.20
25.00
25.00
24.58
10,181
Jul 3, 2026
25.10
25.10
25.10
25.10
24.68
500
Jul 2, 2026
25.05
25.05
25.05
25.05
24.63
-
Jun 30, 2026
25.06
25.06
25.05
25.05
24.63
900
Jun 29, 2026
25.05
25.05
25.05
25.05
24.63
300
Jun 26, 2026
25.00
25.10
25.00
25.10
24.68
800
Jun 25, 2026
25.00
25.00
25.00
25.00
24.58
-
Jun 24, 2026
25.00
25.00
25.00
25.00
24.58
16,120
Jun 23, 2026
25.00
25.00
25.00
25.00
24.58
1,402
Jun 22, 2026
25.10
25.11
25.00
25.00
24.58
5,775
Jun 19, 2026
0.42731
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
25.02
25.25
25.00
25.25
24.83
1,900
Jun 18, 2026
25.23
25.26
25.22
25.26
24.42
1,100
Jun 17, 2026
25.20
25.20
25.20
25.20
24.36
800
Jun 16, 2026
25.24
25.24
25.21
25.24
24.40
500
Jun 15, 2026
25.30
25.30
25.10
25.26
24.42
3,585
Jun 12, 2026
25.30
25.30
25.30
25.30
24.45
100
Jun 11, 2026
25.25
25.25
25.10
25.15
24.31
2,216
Jun 10, 2026
25.20
25.25
25.20
25.25
24.41
1,500
Jun 9, 2026
25.11
25.11
25.10
25.11
24.27
2,110
Jun 8, 2026
25.15
25.15
25.12
25.12
24.28
1,300
Jun 5, 2026
25.20
25.21
25.12
25.12
24.28
3,100
Jun 4, 2026
25.40
25.40
25.25
25.26
24.42
1,300
Jun 3, 2026
25.40
25.40
25.40
25.40
24.55
700
Jun 2, 2026
25.25
25.40
25.25
25.25
24.41
650
Jun 1, 2026
25.15
25.15
25.15
25.15
24.31
750
May 29, 2026
25.10
25.10
25.10
25.10
24.26
200
May 28, 2026
25.12
25.12
25.10
25.10
24.26
1,100
May 27, 2026
25.15
25.15
25.15
25.15
24.31
-
May 26, 2026
25.08
25.15
25.08
25.15
24.31
800
May 25, 2026
25.04
25.04
25.03
25.04
24.20
900
May 22, 2026
25.00
25.00
25.00
25.00
24.16
-
May 21, 2026
25.08
25.08
25.00
25.00
24.16
1,740
May 20, 2026
25.00
25.00
25.00
25.00
24.16
1,180
May 19, 2026
25.12
25.12
25.00
25.00
24.16
7,300
May 15, 2026
25.12
25.12
25.10
25.11
24.27
3,100
May 14, 2026
25.10
25.10
25.10
25.10
24.26
-
May 13, 2026
25.10
25.10
25.10
25.10
24.26
400
May 12, 2026
25.11
25.11
25.11
25.11
24.27
-
May 11, 2026
25.39
25.39
25.02
25.11
24.27
4,065
May 8, 2026
25.10
25.10
25.10
25.10
24.26
300
May 7, 2026
25.02
25.02
25.02
25.02
24.18
1,150
May 6, 2026
25.12
25.12
25.12
25.12
24.28
700
May 5, 2026
25.30
25.31
25.12
25.12
24.28
2,648
May 4, 2026
25.10
25.20
25.10
25.12
24.28
2,000
May 1, 2026
25.20
25.20
25.05
25.10
24.26
1,265
Apr 30, 2026
25.00
25.00
25.00
25.00
24.16
-
Apr 29, 2026
25.00
25.00
25.00
25.00
24.16
1,000
Apr 28, 2026
25.02
25.10
25.01
25.01
24.17
2,300
Apr 27, 2026
25.10
25.10
25.10
25.10
24.26
800
Apr 24, 2026
25.00
25.00
25.00
25.00
24.16
-
Apr 23, 2026
25.00
25.00
25.00
25.00
24.16
3,900
Apr 22, 2026
25.00
25.00
25.00
25.00
24.16
1,900
Apr 21, 2026
25.00
25.00
25.00
25.00
24.16
-
Apr 20, 2026
25.00
25.00
25.00
25.00
24.16
300
Apr 17, 2026
25.00
25.00
25.00
25.00
24.16
1,950
Apr 16, 2026
25.00
25.00
24.99
24.99
24.15
3,200
Apr 15, 2026
24.90
25.00
24.90
25.00
24.16
1,784
Apr 14, 2026
25.00
25.00
25.00
25.00
24.16
800
Apr 13, 2026
24.90
25.01
24.85
25.01
24.17
2,400
Apr 10, 2026
24.80
24.80
24.80
24.80
23.97
-
Apr 9, 2026
24.70
24.80
24.70
24.80
23.97
200
Apr 8, 2026
24.65
24.65
24.60
24.65
23.83
1,254
Apr 7, 2026
24.60
24.65
24.60
24.65
23.83
1,420
Apr 6, 2026
24.60
24.60
24.60
24.60
23.78
5,250
Apr 2, 2026
24.50
24.51
24.50
24.51
23.69
1,300
Apr 1, 2026
24.60
24.60
24.60
24.60
23.78
-
Mar 31, 2026
24.55
24.68
24.50
24.60
23.78
3,536
Mar 30, 2026
24.45
24.50
24.45
24.50
23.68
3,150
Mar 27, 2026
24.32
24.32
24.31
24.31
23.50
300
Mar 26, 2026
24.50
24.50
24.50
24.50
23.68
4,100
Mar 25, 2026
24.50
24.50
24.50
24.50
23.68
800
Mar 24, 2026
24.50
24.51
24.30
24.50
23.68
3,200
Mar 23, 2026
24.30
24.30
24.30
24.30
23.49
500
Mar 20, 2026
0.42731
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
24.69
24.69
24.30
24.35
23.54
5,850
Mar 19, 2026
24.85
24.96
24.85
24.96
23.71
1,100
Mar 18, 2026
24.80
24.80
24.80
24.80
23.56
-
Mar 17, 2026
24.80
24.80
24.80
24.80
23.56
1,000
Mar 16, 2026
24.70
24.70
24.70
24.70
23.47
1,001
Mar 13, 2026
24.62
24.62
24.62
24.62
23.39
300
Mar 12, 2026
24.80
24.80
24.60
24.80
23.56
12,500
Mar 11, 2026
24.80
24.95
24.80
24.95
23.70
900
Mar 10, 2026
24.80
24.90
24.80
24.80
23.56
2,300
Mar 9, 2026
24.80
24.80
24.80
24.80
23.56
1,600
Mar 6, 2026
24.85
24.85
24.75
24.80
23.56
2,850
Mar 5, 2026
24.93
24.93
24.93
24.93
23.68
-
Mar 4, 2026
24.93
24.93
24.93
24.93
23.68
-
Mar 3, 2026
24.80
24.93
24.80
24.93
23.68
1,500
Mar 2, 2026
24.90
24.90
24.90
24.90
23.66
-
Feb 27, 2026
24.90
24.90
24.90
24.90
23.66
-
Feb 26, 2026
24.62
24.90
24.62
24.90
23.66
5,700
Feb 25, 2026
24.78
24.80
24.60
24.80
23.56
2,900
Feb 24, 2026
24.60
24.60
24.60
24.60
23.37
-
Feb 23, 2026
24.60
24.60
24.60
24.60
23.37
250
Feb 20, 2026
24.70
24.70
24.60
24.65
23.42
1,300
Feb 19, 2026
24.60
24.70
24.60
24.70
23.47
255
Feb 18, 2026
24.60
24.62
24.60
24.62
23.39
4,374
Feb 17, 2026
24.70
24.70
24.64
24.64
23.41
2,100
Feb 13, 2026
24.63
24.63
24.63
24.63
23.40
-
Feb 12, 2026
24.66
24.73
24.63
24.63
23.40
1,500
Feb 11, 2026
24.53
24.84
24.53
24.80
23.56
900
Feb 10, 2026
24.60
24.60
24.55
24.55
23.32
1,500
Feb 9, 2026
24.82
24.82
24.60
24.60
23.37
1,000
Feb 6, 2026
24.72
24.72
24.51
24.51
23.28
500
Feb 5, 2026
24.71
24.71
24.71
24.71
23.47
1,300
Feb 4, 2026
24.78
24.88
24.78
24.88
23.64
1,800
Feb 3, 2026
24.61
24.61
24.61
24.61
23.38
100
Feb 2, 2026
24.52
24.52
24.52
24.52
23.29
-
Jan 30, 2026
24.52
24.52
24.52
24.52
23.29
1,800
Jan 29, 2026
24.75
24.75
24.75
24.75
23.51
-
Jan 28, 2026
24.75
24.75
24.75
24.75
23.51
-
Jan 27, 2026
24.75
24.75
24.75
24.75
23.51
250
Jan 26, 2026
24.75
24.82
24.75
24.82
23.58
2,300
Jan 23, 2026
24.75
24.75
24.54
24.54
23.31
1,800
Jan 22, 2026
24.64
24.75
24.64
24.75
23.51
1,000
Jan 21, 2026
24.54
24.54
24.54
24.54
23.31
100
Jan 20, 2026
24.63
24.64
24.51
24.51
23.28
1,450
Jan 19, 2026
24.50
24.55
24.50
24.55
23.32
700
Jan 16, 2026
24.59
24.60
24.59
24.60
23.37
900
Jan 15, 2026
24.50
24.55
24.50
24.55
23.32
1,150
Jan 14, 2026
24.55
24.55
24.50
24.50
23.28
1,300
Jan 13, 2026
24.65
24.65
24.50
24.55
23.32
2,600
Jan 12, 2026
24.50
24.55
24.45
24.55
23.32
4,456
Jan 9, 2026
24.49
24.50
24.48
24.48
23.26
3,300
Jan 8, 2026
24.50
24.52
24.48
24.48
23.26
8,270
Jan 7, 2026
24.58
24.58
24.58
24.58
23.35
2,100
Jan 6, 2026
24.76
24.76
24.59
24.59
23.36
400
Jan 5, 2026
24.69
24.69
24.68
24.68
23.45
1,100
Jan 2, 2026
24.70
24.70
24.68
24.68
23.45
1,110
Dec 31, 2025
24.69
24.69
24.69
24.69
23.46
100
Dec 30, 2025
24.50
24.50
24.50
24.50
23.28
300
Dec 29, 2025
24.50
24.60
24.50
24.50
23.28
1,300
Dec 24, 2025
24.50
24.50
24.50
24.50
23.28
100
Dec 23, 2025
24.50
24.50
24.50
24.50
23.28
-
Dec 22, 2025
24.46
24.50
24.46
24.50
23.28
1,300
Dec 19, 2025
0.42731
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
24.53
24.76
24.45
24.46
23.24
2,550
Dec 18, 2025
24.90
24.90
24.80
24.90
23.25
780
Dec 17, 2025
24.60
24.70
24.60
24.70
23.06
680
Dec 16, 2025
24.69
24.69
24.65
24.65
23.02
700
Dec 15, 2025
24.50
24.50
24.50
24.50
22.88
400
Dec 12, 2025
24.62
24.62
24.62
24.62
22.99
1,300
Dec 11, 2025
24.55
24.55
24.44
24.44
22.82
2,120
Dec 10, 2025
24.60
24.63
24.60
24.63
23.00
1,122
Dec 9, 2025
24.50
24.50
24.50
24.50
22.88
100
Dec 8, 2025
24.60
24.60
24.60
24.60
22.97
-
Dec 5, 2025
24.60
24.65
24.60
24.60
22.97
1,700
Dec 4, 2025
24.43
24.70
24.43
24.70
23.06
2,200
Dec 3, 2025
24.50
24.66
24.50
24.66
23.03
1,300
Dec 2, 2025
24.50
24.50
24.50
24.50
22.88
900
Dec 1, 2025
24.30
24.30
24.30
24.30
22.69
300
Nov 28, 2025
24.40
24.40
24.12
24.35
22.74
3,500
Nov 27, 2025
24.20
24.20
24.20
24.20
22.60
-
Nov 26, 2025
24.30
24.30
24.20
24.20
22.60
3,000
Nov 25, 2025
24.04
24.10
24.04
24.06
22.47
1,800
Nov 24, 2025
24.02
24.02
24.02
24.02
22.43
100
Nov 21, 2025
24.20
24.30
24.20
24.25
22.64
1,500
Nov 20, 2025
24.20
24.20
24.20
24.20
22.60
-
Nov 19, 2025
24.21
24.21
24.20
24.20
22.60
2,200
Nov 18, 2025
24.20
24.20
24.20
24.20
22.60
3,100
Nov 17, 2025
24.25
24.40
24.20
24.20
22.60
3,300
Nov 14, 2025
24.35
24.35
24.22
24.22
22.61
200
Nov 13, 2025
24.51
24.51
23.99
24.00
22.41
12,700
Nov 12, 2025
24.52
24.52
24.50
24.50
22.88
3,600
Nov 11, 2025
24.70
24.75
24.52
24.52
22.89
2,400
Nov 10, 2025
24.68
24.70
24.50
24.70
23.06
1,500
Nov 7, 2025
24.51
24.51
24.50
24.50
22.88
800
Nov 6, 2025
24.69
24.69
24.69
24.69
23.05
650
Nov 5, 2025
24.50
24.50
24.50
24.50
22.88
400
Nov 4, 2025
24.70
24.70
24.55
24.55
22.92
1,700
Nov 3, 2025
24.70
24.70
24.70
24.70
23.06
1,100
