Dark

CF-A
CANACCORD GENUITY GROUP INC SE
stock TSE

Inactive

Aug 2, 2024

15.50CAD-1.587%(-0.25)10,548

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.6500	15.6500	15.5000	15.5000	-1.587%	10,548	0.000%
2024-07-31	15.7300	15.7500	15.7300	15.7500	+0.962%	1,700	-1.587%
2024-07-30	15.6000	15.6000	15.4600	15.6000	0.000%	1,400	-0.641%
2024-07-29	15.5100	15.6000	15.5100	15.6000	+1.036%	2,326	-0.641%
2024-07-26	15.3900	15.4400	15.3900	15.4400	+0.586%	2,100	+0.389%
2024-07-24	15.2500	15.3500	15.2500	15.3500	+0.656%	4,500	+0.977%
2024-07-23	15.1800	15.2500	15.1800	15.2500	+1.127%	1,900	+1.639%
2024-07-22	15.1000	15.1000	15.0800	15.0800	-0.132%	1,500	+2.785%
2024-07-18	15.1500	15.1500	15.0300	15.1000	0.000%	1,900	+2.649%
2024-07-17	15.1000	15.1000	15.1000	15.1000	0.000%	400	+2.649%
2024-07-16	15.1000	15.1000	15.1000	15.1000	-0.132%	400	+2.649%
2024-07-15	15.0800	15.1200	15.0800	15.1200	+0.199%	4,500	+2.513%
2024-07-12	15.0000	15.0900	14.9900	15.0900	+0.600%	3,300	+2.717%
2024-07-11	15.0000	15.0000	15.0000	15.0000	+0.334%	500	+3.333%
2024-07-10	14.9600	14.9600	14.9500	14.9500	+1.909%	900	+3.679%
2024-07-09	14.4000	14.6800	14.4000	14.6700	+1.875%	2,500	+5.658%
2024-07-08	14.4300	14.4300	14.3100	14.4000	-0.208%	1,050	+7.639%
2024-07-05	14.4300	14.4300	14.4300	14.4300	-0.483%	200	+7.415%
2024-07-04	14.5000	14.5000	14.0200	14.5000	0.000%	3,800	+6.897%
2024-07-03	14.2600	14.7500	14.2600	14.5000	+1.328%	1,801	+6.897%
2024-07-02	14.8400	14.8400	14.3100	14.3100	-1.649%	822	+8.316%
2024-06-28	14.6500	14.7500	14.5000	14.5500	-0.615%	3,325	+6.529%
2024-06-27	14.5000	14.6400	14.5000	14.6400	+0.966%	1,000	+5.874%
2024-06-26	14.6600	14.6600	14.5000	14.5000	-0.069%	800	+6.897%
2024-06-21	14.5300	14.5500	14.5100	14.5100	-0.616%	7,800	+6.823%
2024-06-20	14.6000	14.6000	14.6000	14.6000	+0.690%	200	+6.164%
2024-06-19	14.8600	14.8600	14.5000	14.5000	-2.357%	17,170	+6.897%
2024-06-18	14.7600	14.8500	14.7600	14.8500	+0.678%	1,800	+4.377%
2024-06-17	14.7600	14.7600	14.7500	14.7500	-0.068%	5,300	+5.085%
2024-06-14	14.8300	14.8300	14.7600	14.7600	-0.940%	10,000	+5.014%
2024-06-13	15.3800	15.3800	14.9000	14.9000	-3.184%	2,500	+4.027%
2024-06-12	15.3900	15.3900	15.3900	15.3900	+2.600%	527	+0.715%
2024-06-11	14.7700	15.0000	14.7700	15.0000	+1.557%	2,600	+3.333%
2024-06-10	15.3900	15.3900	14.7700	14.7700	-0.539%	500	+4.942%
2024-06-07	14.7500	14.8500	14.7500	14.8500	+0.678%	7,446	+4.377%
2024-06-06	14.7600	14.7600	14.7500	14.7500	-0.874%	3,600	+5.085%
2024-06-05	14.6900	14.8800	14.5700	14.8800	+2.268%	3,267	+4.167%
2024-06-04	14.5500	14.5500	14.5500	14.5500	0.000%	1,000	+6.529%
2024-06-03	14.9000	14.9000	14.5000	14.5500	+0.345%	400	+6.529%
2024-05-31	14.5000	14.5000	14.5000	14.5000	0.000%	3,400	+6.897%
2024-05-30	14.5000	14.5000	14.5000	14.5000	0.000%	600	+6.897%
2024-05-29	14.4100	14.5000	14.4000	14.5000	+0.346%	1,600	+6.897%
2024-05-28	14.3000	14.4500	14.2500	14.4500	+1.261%	4,000	+7.266%
2024-05-27	14.4000	14.4000	14.1200	14.2700	-0.903%	4,550	+8.619%
2024-05-24	14.5100	14.5100	14.4000	14.4000	-1.031%	8,000	+7.639%
2024-05-23	14.5000	14.5500	14.5000	14.5500	+0.414%	2,100	+6.529%
2024-05-22	14.4900	14.4900	14.4900	14.4900	+0.625%	500	+6.970%
2024-05-21	14.5000	14.5000	14.3600	14.4000	+0.559%	2,100	+7.639%
2024-05-16	14.4900	14.4900	14.2800	14.3200	-0.831%	1,610	+8.240%
2024-05-15	14.2800	14.4400	14.0000	14.4400	-0.414%	6,500	+7.341%
2024-05-13	14.5000	14.5000	14.5000	14.5000	0.000%	300	+6.897%
2024-05-10	14.5000	14.5000	14.5000	14.5000	0.000%	1,100	+6.897%
2024-05-07	14.4500	14.5000	14.4500	14.5000	+0.694%	1,300	+6.897%
2024-05-06	14.3800	14.4000	14.3800	14.4000	+1.767%	200	+7.639%
2024-05-02	14.1000	14.1500	14.1000	14.1500	+1.216%	2,600	+9.541%
2024-05-01	13.8000	13.9800	13.8000	13.9800	+1.231%	1,800	+10.873%
2024-04-29	13.8600	13.8600	13.8100	13.8100	-0.289%	870	+12.238%
2024-04-26	13.8500	13.8500	13.8500	13.8500	0.000%	500	+11.913%
2024-04-24	13.8500	13.8500	13.8100	13.8500	+0.362%	2,100	+11.913%
2024-04-23	13.8000	13.8000	13.8000	13.8000	+0.730%	600	+12.319%
2024-04-19	13.9000	13.9000	13.7000	13.7000	-1.439%	1,400	+13.139%
2024-04-18	13.9500	13.9500	13.9000	13.9000	-0.714%	2,100	+11.511%
2024-04-16	14.0000	14.0000	14.0000	14.0000	0.000%	900	+10.714%
2024-04-15	14.0000	14.0000	14.0000	14.0000	+0.358%	200	+10.714%
2024-04-12	13.9500	13.9500	13.9500	13.9500	+0.360%	1,300	+11.111%
2024-04-10	13.9000	13.9000	13.9000	13.9000	0.000%	1,000	+11.511%
2024-04-05	13.9000	13.9000	13.9000	13.9000	+0.725%	700	+11.511%
2024-04-04	13.8000	13.8000	13.8000	13.8000	-0.719%	1,300	+12.319%
2024-04-03	14.0000	14.0000	13.9000	13.9000	0.000%	2,400	+11.511%
2024-04-02	13.9000	13.9000	13.9000	13.9000	0.000%	2,401	+11.511%
2024-04-01	13.9600	13.9600	13.9000	13.9000	+1.017%	630	+11.511%
2024-03-27	13.7600	13.7600	13.7600	13.7600	+0.954%	200	+12.645%
2024-03-26	13.7900	13.7900	13.6300	13.6300	-2.294%	2,100	+13.720%
2024-03-25	13.9900	13.9900	13.9500	13.9500	-0.357%	1,300	+11.111%
2024-03-21	14.0500	14.0500	14.0000	14.0000	-0.709%	1,200	+10.714%
2024-03-20	14.1000	14.1000	14.1000	14.1000	+0.858%	200	+9.929%
2024-03-19	13.7100	13.9800	13.7100	13.9800	+0.576%	1,300	+10.873%
2024-03-14	14.1800	14.1800	13.8000	13.9000	-0.643%	1,190	+11.511%
2024-03-13	14.0200	14.0200	13.9900	13.9900	+0.647%	1,200	+10.793%
2024-03-11	13.9900	13.9900	13.9000	13.9000	+0.725%	1,400	+11.511%
2024-03-07	13.9100	13.9100	13.8000	13.8000	-1.146%	1,800	+12.319%
2024-03-06	13.9600	13.9600	13.9600	13.9600	+1.823%	200	+11.032%
2024-03-04	13.9000	13.9000	13.7100	13.7100	+0.661%	600	+13.056%
2024-03-01	13.6300	13.6300	13.6200	13.6200	-2.645%	500	+13.803%
2024-02-27	13.9900	13.9900	13.9900	13.9900	+0.647%	900	+10.793%
2024-02-26	13.9900	13.9900	13.9000	13.9000	0.000%	1,200	+11.511%
2024-02-22	13.8000	13.9000	13.8000	13.9000	+2.131%	500	+11.511%
2024-02-21	13.8000	13.8000	13.6000	13.6100	-1.377%	1,497	+13.887%
2024-02-20	13.8000	13.8000	13.8000	13.8000	-1.429%	1,350	+12.319%
2024-02-16	13.9000	14.0000	13.9000	14.0000	+1.818%	7,200	+10.714%
2024-02-15	14.0000	14.1200	13.7500	13.7500	-3.169%	1,900	+12.727%
2024-02-08	14.0000	14.2000	14.0000	14.2000	+1.429%	2,700	+9.155%
2024-02-07	13.7500	14.0000	13.7500	14.0000	+3.704%	4,430	+10.714%
2024-02-06	13.5500	13.5500	13.5000	13.5000	-0.735%	1,400	+14.815%
2024-02-02	13.6000	13.6000	13.6000	13.6000	+0.741%	3,400	+13.971%
2024-02-01	13.5000	13.5000	13.5000	13.5000	0.000%	2,900	+14.815%
2024-01-31	13.4900	13.5000	13.4900	13.5000	+3.053%	5,500	+14.815%
2024-01-30	13.1000	13.1000	13.1000	13.1000	0.000%	700	+18.321%
2024-01-29	13.1000	13.1000	13.1000	13.1000	0.000%	100	+18.321%
2024-01-26	13.1000	13.1000	13.1000	13.1000	0.000%	400	+18.321%
2024-01-25	13.1000	13.1000	13.1000	13.1000	0.000%	200	+18.321%
2024-01-24	12.9200	13.1000	12.9200	13.1000	-0.908%	734	+18.321%
2024-01-23	13.1700	13.2200	13.1700	13.2200	+0.916%	300	+17.247%
2024-01-22	13.2500	13.2500	13.1000	13.1000	-1.132%	200	+18.321%
2024-01-19	12.7000	13.2500	12.7000	13.2500	+4.743%	2,231	+16.981%
2024-01-18	12.6300	12.6500	12.6300	12.6500	+1.200%	600	+22.530%
2024-01-17	12.2500	12.5000	12.0500	12.5000	+3.734%	1,220	+24.000%
2024-01-15	12.1500	12.1500	12.0500	12.0500	+0.417%	1,600	+28.631%
2024-01-12	11.8100	12.0000	11.8000	12.0000	+1.010%	1,670	+29.167%
2024-01-08	11.8800	11.8800	11.8800	11.8800	+1.974%	200	+30.471%
2024-01-05	11.6500	11.6500	11.6500	11.6500	+1.304%	700	+33.047%
2024-01-02	11.5000	11.5000	11.5000	11.5000	+1.322%	567	+34.783%
2023-12-28	11.3500	11.3500	11.3500	11.3500	-0.787%	1,900	+36.564%
2023-12-27	11.6000	11.6000	11.4400	11.4400	+1.149%	600	+35.490%
2023-12-22	11.5100	11.5100	11.3100	11.3100	-2.078%	1,800	+37.047%
2023-12-21	11.7400	11.7500	11.5500	11.5500	-1.702%	1,277	+34.199%
2023-12-19	11.5400	11.7500	11.5100	11.7500	-2.083%	3,200	+31.915%
2023-12-18	12.0900	12.1000	12.0000	12.0000	+4.348%	2,600	+29.167%
2023-12-15	12.0000	12.0000	11.5000	11.5000	-4.167%	700	+34.783%
2023-12-14	12.0000	12.0000	12.0000	12.0000	0.000%	600	+29.167%
2023-12-13	11.8700	12.0000	11.8700	12.0000	+1.781%	2,700	+29.167%
2023-12-12	11.7800	11.7900	11.5500	11.7900	+3.421%	2,400	+31.467%
2023-12-08	11.3100	11.4000	11.3100	11.4000	0.000%	1,910	+35.965%
2023-12-07	11.5000	11.5000	11.3600	11.4000	+0.264%	5,200	+35.965%
2023-12-06	11.3900	11.3900	11.3700	11.3700	+0.353%	1,100	+36.324%
2023-12-05	11.7500	11.8500	11.3300	11.3300	-3.162%	4,050	+36.805%
2023-12-01	11.7000	11.7000	11.7000	11.7000	+1.651%	200	+32.479%
2023-11-30	11.5500	11.5500	11.5100	11.5100	0.000%	600	+34.666%
2023-11-29	11.5700	11.5700	11.5100	11.5100	-0.346%	600	+34.666%
2023-11-28	11.5100	11.5500	11.5100	11.5500	+0.348%	2,500	+34.199%
2023-11-27	11.6000	11.6000	11.5100	11.5100	-0.346%	1,000	+34.666%
2023-11-23	11.6800	11.6800	11.5100	11.5500	+0.348%	2,200	+34.199%
2023-11-22	11.4200	11.5100	11.4200	11.5100	+0.788%	6,600	+34.666%
2023-11-21	11.4100	11.4200	11.4100	11.4200	-2.393%	300	+35.727%
2023-11-20	11.4000	11.7000	11.4000	11.7000	+2.362%	1,322	+32.479%
2023-11-17	11.5500	11.5500	11.2500	11.4300	+5.055%	900	+35.608%
2023-11-16	10.8800	10.8800	10.8800	10.8800	+0.276%	100	+42.463%
2023-11-15	10.8000	10.8900	10.8000	10.8500	0.000%	4,250	+42.857%
2023-11-14	10.8000	10.8500	10.8000	10.8500	+0.463%	3,960	+42.857%
2023-11-09	10.8000	10.8000	10.8000	10.8000	-0.369%	500	+43.519%
2023-11-08	10.8500	10.8500	10.8300	10.8400	+0.278%	1,100	+42.989%
2023-11-07	10.8100	10.8100	10.8100	10.8100	-0.185%	500	+43.386%
2023-11-06	10.8000	11.0000	10.5000	10.8300	-2.520%	4,350	+43.121%
2023-11-03	10.5400	11.1100	10.5400	11.1100	+2.114%	2,230	+39.514%
2023-11-02	11.0000	11.0000	10.8800	10.8800	-0.911%	700	+42.463%
2023-11-01	10.9800	10.9800	10.9800	10.9800	+4.571%	200	+41.166%
2023-10-30	10.2900	10.5200	10.2700	10.5000	+0.962%	5,700	+47.619%
2023-10-26	10.9200	10.9200	10.4000	10.4000	-5.455%	2,700	+49.038%
2023-10-25	10.7000	11.0100	10.6300	11.0000	0.000%	1,500	+40.909%
2023-10-24	11.2100	11.3000	10.9000	11.0000	-2.655%	2,100	+40.909%
2023-10-20	11.3000	11.3000	11.3000	11.3000	-0.703%	1,000	+37.168%
2023-10-19	11.5500	11.5500	11.3500	11.3800	-1.557%	1,200	+36.204%
2023-10-18	11.5800	11.5800	11.5600	11.5600	-0.345%	800	+34.083%
2023-10-16	11.5500	11.6000	11.5500	11.6000	+0.433%	1,900	+33.621%
2023-10-13	11.8000	11.8000	11.5500	11.5500	-2.696%	200	+34.199%
2023-10-11	12.0000	12.0000	11.8700	11.8700	-1.330%	6,170	+30.581%
2023-10-10	12.0600	12.2000	12.0300	12.0300	-2.591%	1,600	+28.845%
2023-10-06	12.3600	12.3600	12.3500	12.3500	-0.081%	800	+25.506%
2023-10-05	12.3600	12.3600	12.3600	12.3600	0.000%	1,000	+25.405%
2023-10-04	12.3700	12.3700	12.3600	12.3600	-0.882%	3,500	+25.405%
2023-10-03	12.4700	12.4700	12.4700	12.4700	+0.890%	365	+24.298%
2023-09-28	12.5300	12.5300	12.3600	12.3600	0.000%	600	+25.405%
2023-09-27	12.3700	12.3700	12.3600	12.3600	-0.723%	700	+25.405%
2023-09-25	12.7000	12.7000	12.4500	12.4500	0.000%	2,600	+24.498%
2023-09-22	12.4600	12.5000	12.4500	12.4500	+0.647%	1,900	+24.498%
2023-09-20	12.3700	12.3700	12.3700	12.3700	+0.081%	800	+25.303%
2023-09-19	12.3800	12.3800	12.3600	12.3600	0.000%	2,300	+25.405%
2023-09-14	12.5000	12.5000	12.3600	12.3600	-1.983%	4,500	+25.405%
2023-09-12	12.7000	12.7000	12.6100	12.6100	0.000%	3,400	+22.918%
2023-09-11	12.6100	12.6100	12.6100	12.6100	+0.398%	100	+22.918%
2023-09-08	12.6500	12.6500	12.5600	12.5600	-0.159%	800	+23.408%
2023-09-07	12.5800	12.6500	12.5800	12.5800	+0.479%	800	+23.211%
2023-09-05	12.5200	12.5200	12.5200	12.5200	+0.080%	300	+23.802%
2023-09-01	12.5100	12.5100	12.5100	12.5100	-0.080%	600	+23.901%
2023-08-31	12.8900	12.9000	12.5000	12.5200	+1.377%	4,200	+23.802%
2023-08-29	12.3500	12.3500	12.3500	12.3500	+0.407%	100	+25.506%
2023-08-28	12.3000	12.3000	12.3000	12.3000	-0.485%	1,170	+26.016%
2023-08-25	12.3600	12.3600	12.3600	12.3600	-0.323%	400	+25.405%
2023-08-24	12.5000	12.5000	12.4000	12.4000	+0.486%	3,300	+25.000%
2023-08-23	12.3400	12.3400	12.3400	12.3400	+0.407%	1,000	+25.608%
2023-08-22	12.2400	12.2900	12.2300	12.2900	+0.327%	3,100	+26.119%
2023-08-21	12.2600	12.3500	12.2500	12.2500	-1.606%	3,300	+26.531%
2023-08-18	12.5400	12.5400	12.4500	12.4500	-0.480%	4,000	+24.498%
2023-08-17	12.5200	12.5200	12.5100	12.5100	-2.036%	1,100	+23.901%
2023-08-16	12.7400	12.7700	12.7400	12.7700	+1.028%	400	+21.378%
2023-08-15	12.5900	12.6400	12.5900	12.6400	+0.717%	1,100	+22.627%
2023-08-14	12.5000	12.5500	12.5000	12.5500	+0.400%	4,800	+23.506%
2023-08-11	12.5100	12.6000	12.5000	12.5000	0.000%	1,350	+24.000%
2023-08-10	12.5000	12.5000	12.5000	12.5000	+0.725%	100	+24.000%
2023-08-09	12.4100	12.4100	12.4100	12.4100	+1.059%	100	+24.899%
2023-08-08	12.2800	12.2800	12.2800	12.2800	-2.540%	400	+26.221%
2023-08-04	12.2000	12.6000	12.2000	12.6000	+1.613%	16,365	+23.016%
2023-08-03	12.3500	12.4000	12.3500	12.4000	+0.977%	2,065	+25.000%
2023-08-02	12.4000	12.4000	12.2800	12.2800	-1.760%	3,100	+26.221%
2023-07-31	12.5000	12.5000	12.5000	12.5000	+0.806%	100	+24.000%
2023-07-28	12.4000	12.4000	12.4000	12.4000	0.000%	300	+25.000%
2023-07-27	12.5000	12.5000	12.4000	12.4000	-0.800%	1,100	+25.000%
2023-07-25	12.5000	12.5000	12.4500	12.5000	0.000%	1,241	+24.000%
2023-07-24	12.5000	12.5000	12.5000	12.5000	0.000%	800	+24.000%
2023-07-21	12.5000	12.5000	12.5000	12.5000	0.000%	3,100	+24.000%
2023-07-20	12.4500	12.5000	12.4500	12.5000	0.000%	1,625	+24.000%
2023-07-19	12.5000	12.5000	12.5000	12.5000	+0.725%	1,625	+24.000%
2023-07-18	12.5000	12.5000	12.4100	12.4100	-0.720%	2,300	+24.899%
2023-07-17	12.5000	12.5000	12.5000	12.5000	0.000%	200	+24.000%
2023-07-14	12.4300	12.5000	12.4100	12.5000	+0.806%	3,100	+24.000%
2023-07-13	12.3600	12.4000	12.3000	12.4000	+0.977%	3,975	+25.000%
2023-07-12	12.4800	12.4800	12.2800	12.2800	+1.572%	2,775	+26.221%
2023-07-10	12.4100	12.4100	12.0900	12.0900	-3.280%	4,400	+28.205%
2023-07-07	12.5000	12.5000	12.5000	12.5000	+0.806%	200	+24.000%
2023-07-05	12.4000	12.4000	12.4000	12.4000	-0.800%	2,800	+25.000%
2023-07-04	12.5000	12.5000	12.5000	12.5000	+1.215%	100	+24.000%
2023-06-30	12.3500	12.3500	12.3500	12.3500	0.000%	162	+25.506%
2023-06-29	12.2900	12.3500	12.2900	12.3500	+0.734%	1,600	+25.506%
2023-06-28	12.4200	12.4200	12.2600	12.2600	-0.406%	1,000	+26.427%
2023-06-27	12.4700	12.4700	12.3100	12.3100	-2.688%	1,700	+25.914%
2023-06-23	12.4700	12.6500	12.4700	12.6500	+1.200%	800	+22.530%
2023-06-22	12.4900	12.5200	12.4900	12.5000	-1.186%	5,200	+24.000%
2023-06-21	12.7000	12.9000	12.6500	12.6500	+2.429%	2,500	+22.530%
2023-06-14	12.3500	12.3500	12.3500	12.3500	+0.081%	1,900	+25.506%
2023-06-13	12.0500	12.3500	12.0500	12.3400	-0.081%	600	+25.608%
2023-06-12	12.3500	12.3500	12.3500	12.3500	+1.230%	900	+25.506%
2023-06-09	12.2000	12.2000	12.2000	12.2000	+1.413%	400	+27.049%
2023-06-08	12.3500	12.3500	12.0300	12.0300	-2.827%	4,800	+28.845%
2023-06-07	12.4000	12.4000	12.3800	12.3800	0.000%	595	+25.202%
2023-06-06	12.5100	12.5100	12.3800	12.3800	-0.960%	1,400	+25.202%
2023-06-02	12.5500	12.5500	12.5000	12.5000	-0.478%	1,600	+24.000%
2023-05-31	12.5600	12.5600	12.5600	12.5600	-2.937%	400	+23.408%
2023-05-30	12.9400	12.9400	12.9400	12.9400	+2.050%	300	+19.784%
2023-05-29	12.8000	12.8000	12.6800	12.6800	-0.938%	640	+22.240%
2023-05-26	12.8000	12.8000	12.8000	12.8000	-0.467%	100	+21.094%
2023-05-25	12.8600	12.8600	12.8600	12.8600	-3.598%	1,200	+20.529%
2023-05-23	13.3400	13.3400	13.3400	13.3400	+3.733%	300	+16.192%
2023-05-19	12.8600	12.8600	12.8600	12.8600	+0.863%	1,000	+20.529%
2023-05-16	12.7500	12.7500	12.7500	12.7500	0.000%	2,200	+21.569%
2023-05-15	12.7000	12.9500	12.7000	12.7500	+0.394%	2,800	+21.569%
2023-05-12	12.7100	12.7100	12.7000	12.7000	-1.013%	2,000	+22.047%
2023-05-11	12.8300	12.8300	12.8300	12.8300	0.000%	505	+20.811%
2023-05-10	13.1000	13.1000	12.8300	12.8300	-1.308%	1,200	+20.811%
2023-05-08	13.0500	13.0500	13.0000	13.0000	-0.459%	3,800	+19.231%
2023-05-03	13.3900	13.3900	13.0600	13.0600	-2.537%	1,080	+18.683%
2023-05-02	13.0100	13.4000	13.0100	13.4000	+2.998%	500	+15.672%
2023-05-01	13.0100	13.0100	13.0100	13.0100	+0.077%	1,800	+19.139%
2023-04-28	13.1000	13.1000	13.0000	13.0000	-0.763%	1,300	+19.231%
2023-04-27	13.1000	13.1000	13.1000	13.1000	-0.152%	700	+18.321%
2023-04-26	13.1200	13.1200	13.1000	13.1200	+0.153%	2,800	+18.140%
2023-04-25	13.3600	13.4100	13.1000	13.1000	-3.035%	3,700	+18.321%
2023-04-21	13.5100	13.5100	13.5100	13.5100	0.000%	300	+14.730%
2023-04-20	13.5100	13.5100	13.5100	13.5100	0.000%	1,100	+14.730%
2023-04-19	13.5100	13.5100	13.5100	13.5100	-1.387%	1,300	+14.730%
2023-04-18	13.5100	13.7000	13.5100	13.7000	+2.239%	1,400	+13.139%
2023-04-17	13.4000	13.4000	13.4000	13.4000	-1.107%	200	+15.672%
2023-04-14	13.5500	13.5500	13.5500	13.5500	+0.370%	100	+14.391%
2023-04-13	13.5200	13.5200	13.5000	13.5000	-1.099%	2,600	+14.815%
2023-04-12	13.8500	13.8500	13.6500	13.6500	-1.444%	5,700	+13.553%
2023-04-11	13.8500	13.8500	13.8000	13.8500	0.000%	9,700	+11.913%
2023-04-10	13.9000	13.9000	13.8500	13.8500	-1.071%	3,000	+11.913%
2023-04-06	14.0000	14.0000	14.0000	14.0000	+0.143%	100	+10.714%
2023-04-04	13.8700	13.9800	13.8500	13.9800	-0.143%	1,550	+10.873%
2023-03-31	13.9900	14.0000	13.9900	14.0000	+0.575%	1,739	+10.714%
2023-03-30	13.9200	13.9200	13.9200	13.9200	-1.277%	300	+11.351%
2023-03-27	14.1000	14.1000	14.1000	14.1000	0.000%	1,400	+9.929%
2023-03-24	13.9600	14.1000	13.9600	14.1000	+1.075%	5,700	+9.929%
2023-03-22	13.9500	13.9500	13.9500	13.9500	+0.360%	2,600	+11.111%
2023-03-21	13.8700	13.9000	13.8500	13.9000	+0.361%	2,600	+11.511%
2023-03-20	13.8500	13.8500	13.8500	13.8500	-1.071%	700	+11.913%
2023-03-17	14.0000	14.0000	14.0000	14.0000	-0.356%	950	+10.714%
2023-03-16	14.0500	14.0500	14.0500	14.0500	+0.357%	1,600	+10.320%
2023-03-14	14.0000	14.1000	14.0000	14.0000	+0.719%	6,000	+10.714%
2023-03-13	13.9100	13.9500	13.8000	13.9000	-1.208%	2,722	+11.511%
2023-03-10	14.1000	14.1000	14.0000	14.0700	+0.500%	4,800	+10.163%
2023-03-09	14.0000	14.0000	14.0000	14.0000	0.000%	200	+10.714%
2023-03-08	14.0000	14.0000	14.0000	14.0000	+0.865%	300	+10.714%
2023-03-07	13.8800	13.8800	13.8800	13.8800	-0.857%	300	+11.671%
2023-03-06	14.0000	14.0000	14.0000	14.0000	-0.709%	700	+10.714%
2023-03-03	14.1000	14.1000	14.1000	14.1000	+0.714%	1,500	+9.929%
2023-03-02	14.0100	14.0100	14.0000	14.0000	-1.408%	11,200	+10.714%
2023-03-01	14.0000	14.2000	14.0000	14.2000	+1.429%	700	+9.155%
2023-02-28	14.0000	14.0000	14.0000	14.0000	-1.408%	2,800	+10.714%
2023-02-27	14.1500	14.2000	14.1500	14.2000	+1.429%	1,000	+9.155%
2023-02-24	13.9500	14.0000	13.9500	14.0000	0.000%	16,700	+10.714%
2023-02-23	14.0100	14.0500	14.0000	14.0000	-0.356%	7,825	+10.714%
2023-02-22	13.8200	14.0500	13.8100	14.0500	0.000%	5,400	+10.320%
2023-02-21	14.0500	14.0500	14.0000	14.0500	+0.357%	5,700	+10.320%
2023-02-17	14.0500	14.0500	14.0000	14.0000	0.000%	1,400	+10.714%
2023-02-16	14.0400	14.1000	14.0000	14.0000	0.000%	10,300	+10.714%
2023-02-15	14.0000	14.0000	13.8100	14.0000	0.000%	10,000	+10.714%
2023-02-14	14.0000	14.0000	13.9100	14.0000	+0.575%	12,212	+10.714%
2023-02-13	13.9300	14.0000	13.9200	13.9200	-0.571%	7,100	+11.351%
2023-02-10	14.0000	14.0000	14.0000	14.0000	0.000%	9,000	+10.714%
2023-02-09	13.9000	14.0000	13.9000	14.0000	+1.449%	31,000	+10.714%
2023-02-08	13.8000	13.8000	13.8000	13.8000	+0.730%	4,700	+12.319%
2023-02-06	13.8000	13.8000	13.7000	13.7000	0.000%	3,000	+13.139%
2023-02-03	14.0000	14.0000	13.7000	13.7000	-1.083%	4,600	+13.139%
2023-02-02	13.9500	13.9500	13.8500	13.8500	+0.362%	2,800	+11.913%
2023-02-01	13.8000	13.8000	13.8000	13.8000	+0.804%	300	+12.319%
2023-01-31	13.8500	13.8500	13.6900	13.6900	-0.797%	7,500	+13.221%
2023-01-30	13.5900	13.8000	13.5900	13.8000	+0.364%	1,300	+12.319%
2023-01-27	13.7600	13.7600	13.7500	13.7500	-0.578%	500	+12.727%
2023-01-25	13.8300	13.8300	13.8300	13.8300	+2.825%	700	+12.075%
2023-01-23	13.9300	13.9300	13.4500	13.4500	-2.888%	5,490	+15.242%
2023-01-20	13.8500	13.8500	13.8500	13.8500	0.000%	600	+11.913%
2023-01-19	13.7700	13.8500	13.7700	13.8500	+0.362%	5,500	+11.913%
2023-01-18	13.8300	13.8500	13.8000	13.8000	-1.429%	2,900	+12.319%
2023-01-17	14.2500	14.2500	13.9900	14.0000	-1.754%	2,100	+10.714%
2023-01-16	13.9000	14.2500	13.8900	14.2500	+2.888%	3,500	+8.772%
2023-01-13	13.8600	13.9000	13.8000	13.8500	-1.071%	9,315	+11.913%
2023-01-12	14.0000	14.0100	13.9000	14.0000	-1.408%	14,500	+10.714%
2023-01-11	14.0200	14.2000	13.9900	14.2000	0.000%	16,300	+9.155%
2023-01-10	14.3400	14.3400	13.9000	14.2000	0.000%	14,400	+9.155%
2023-01-09	14.4300	14.8000	13.6100	14.2000	+1.792%	25,680	+9.155%
2023-01-06	13.6500	13.9500	13.6500	13.9500	+1.825%	3,400	+11.111%
2023-01-05	13.7500	13.7500	13.7000	13.7000	0.000%	950	+13.139%
2023-01-04	13.7000	13.7000	13.6800	13.7000	0.000%	64,700	+13.139%
2023-01-03	13.7500	13.7500	13.7000	13.7000	-0.364%	1,525	+13.139%
2022-12-30	13.7500	13.7500	13.7500	13.7500	+1.029%	2,800	+12.727%
2022-12-29	13.6100	13.6100	13.6100	13.6100	-0.293%	100	+13.887%
2022-12-28	13.6100	13.7000	13.6000	13.6500	-0.727%	2,522	+13.553%
2022-12-23	13.7500	13.7500	13.7500	13.7500	-0.722%	1,100	+12.727%
2022-12-22	14.0000	14.0000	13.8500	13.8500	-0.717%	2,400	+11.913%
2022-12-21	13.9500	13.9500	13.9500	13.9500	+1.455%	1,800	+11.111%
2022-12-19	13.7700	13.7700	13.7500	13.7500	-1.786%	2,521	+12.727%
2022-12-16	14.0000	14.0000	14.0000	14.0000	0.000%	3,300	+10.714%
2022-12-15	14.5000	14.5000	13.0200	14.0000	-3.780%	8,900	+10.714%
2022-12-14	14.6500	14.6500	14.5500	14.5500	-0.683%	3,050	+6.529%
2022-12-13	14.6500	14.6500	14.6500	14.6500	-0.340%	1,000	+5.802%
2022-12-12	14.7500	14.8600	14.7000	14.7000	+0.341%	2,100	+5.442%
2022-12-09	14.8000	14.8000	14.6500	14.6500	+0.274%	600	+5.802%
2022-12-08	14.6500	14.6500	14.6000	14.6100	-1.284%	2,300	+6.092%
2022-12-07	15.0000	15.0200	14.5700	14.8000	-1.465%	4,500	+4.730%
2022-12-06	15.0200	15.0500	15.0200	15.0200	-0.989%	1,600	+3.196%
2022-12-05	15.4500	15.4500	14.8000	15.1700	-2.881%	13,200	+2.175%
2022-12-02	15.6000	15.7000	15.5500	15.6200	-0.192%	700	-0.768%
2022-12-01	15.6500	15.9000	15.6500	15.6500	+3.642%	800	-0.958%
2022-11-28	15.1100	15.1100	15.1000	15.1000	+0.734%	200	+2.649%
2022-11-25	15.0500	15.0500	14.9900	14.9900	0.000%	1,095	+3.402%
2022-11-24	14.9800	15.5000	14.9800	14.9900	0.000%	800	+3.402%
2022-11-23	15.0100	15.0100	14.9900	14.9900	0.000%	800	+3.402%
2022-11-22	14.9900	14.9900	14.9900	14.9900	0.000%	400	+3.402%
2022-11-21	14.9900	14.9900	14.9900	14.9900	-0.399%	200	+3.402%
2022-11-18	15.0500	15.0500	15.0500	15.0500	0.000%	2,437	+2.990%
2022-11-17	15.0500	15.0500	15.0500	15.0500	-0.066%	100	+2.990%
2022-11-16	15.0600	15.0600	15.0600	15.0600	+0.066%	900	+2.922%
2022-11-14	15.0600	15.0600	15.0500	15.0500	-0.066%	2,400	+2.990%
2022-11-11	15.0500	15.0600	15.0500	15.0600	+0.400%	300	+2.922%
2022-11-08	15.1000	15.1000	15.0000	15.0000	0.000%	2,700	+3.333%
2022-11-07	15.0000	15.0000	14.9900	15.0000	+0.067%	8,700	+3.333%
2022-11-04	14.9900	14.9900	14.9900	14.9900	+1.147%	2,000	+3.402%
2022-11-02	15.0000	15.0000	14.8200	14.8200	-0.537%	400	+4.588%
2022-10-31	14.8400	14.9000	14.7000	14.9000	-0.268%	2,200	+4.027%
2022-10-28	14.9400	14.9400	14.9400	14.9400	+0.946%	100	+3.748%
2022-10-27	14.8000	14.9000	14.6700	14.8000	-2.052%	1,500	+4.730%
2022-10-26	14.9000	15.1100	14.9000	15.1100	+2.441%	850	+2.581%
2022-10-21	14.7800	14.7800	14.6000	14.7500	-0.135%	4,600	+5.085%
2022-10-20	14.7800	14.7800	14.7700	14.7700	-2.829%	2,500	+4.942%
2022-10-19	15.2000	15.2000	15.2000	15.2000	-0.328%	300	+1.974%
2022-10-18	15.4000	15.4000	15.2500	15.2500	0.000%	1,000	+1.639%
2022-10-14	14.6800	15.2500	14.6800	15.2500	-1.613%	1,500	+1.639%
2022-10-12	15.6000	15.6000	15.5000	15.5000	-0.705%	3,500	0.000%
2022-10-11	15.6100	15.6100	15.6100	15.6100	0.000%	850	-0.705%
2022-10-07	15.6100	15.6100	15.6100	15.6100	-0.889%	403	-0.705%
2022-10-06	15.7700	15.7700	15.7500	15.7500	-0.127%	6,650	-1.587%
2022-10-05	15.9900	16.0300	15.5800	15.7700	-2.232%	3,500	-1.712%
2022-10-03	16.1300	16.1300	16.1300	16.1300	+2.413%	102	-3.906%
2022-09-29	15.5200	15.7500	15.5100	15.7500	0.000%	1,300	-1.587%
2022-09-28	15.7700	15.7700	15.7500	15.7500	0.000%	1,800	-1.587%
2022-09-27	15.6200	15.7500	15.6000	15.7500	+0.897%	3,250	-1.587%
2022-09-26	15.6300	15.6300	15.6100	15.6100	-3.403%	900	-0.705%
2022-09-23	16.1000	16.5000	16.1000	16.1600	-2.943%	6,740	-4.084%
2022-09-22	16.5500	16.6500	16.5500	16.6500	+1.773%	10,000	-6.907%
2022-09-21	16.5000	16.5500	16.3600	16.3600	-0.848%	10,200	-5.257%

.dark-mode .ntNrxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntNrxF{ color: #333333; background-color: white; border: 2px solid #333333; }CF-ACANACCORD GENUITY GROUP INC SEstock TSE

CF-A
CANACCORD GENUITY GROUP INC SE
stock TSE