Dark

CF-C
CANACCORD GENUITY GROUP INC SE
stock TSE

Inactive

Aug 2, 2024

20.50CAD-1.442%(-0.30)8,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.6000	20.6000	20.5000	20.5000	-1.442%	8,100	0.000%
2024-08-01	20.6000	21.0000	20.6000	20.8000	+1.315%	2,600	-1.442%
2024-07-31	20.7000	20.9300	20.5300	20.5300	-0.581%	1,155	-0.146%
2024-07-30	20.5000	20.6500	20.5000	20.6500	+0.732%	3,800	-0.726%
2024-07-29	20.3000	20.5000	20.3000	20.5000	+1.990%	2,400	0.000%
2024-07-24	20.0500	20.1000	20.0500	20.1000	+0.550%	2,100	+1.990%
2024-07-23	19.9900	19.9900	19.9900	19.9900	0.000%	12,000	+2.551%
2024-07-22	19.9900	20.0000	19.9900	19.9900	0.000%	5,300	+2.551%
2024-07-19	19.9900	19.9900	19.9900	19.9900	-0.050%	500	+2.551%
2024-07-18	20.1000	20.1000	20.0000	20.0000	-0.498%	600	+2.500%
2024-07-17	20.1000	20.1000	20.1000	20.1000	+0.550%	200	+1.990%
2024-07-16	20.0000	20.0000	19.9900	19.9900	-0.050%	900	+2.551%
2024-07-12	20.0000	20.0000	20.0000	20.0000	+0.200%	800	+2.500%
2024-07-11	19.7500	19.9600	19.7500	19.9600	+1.063%	2,250	+2.705%
2024-07-10	19.5600	19.7500	19.5100	19.7500	+1.282%	1,800	+3.797%
2024-07-09	19.7500	19.7500	19.5000	19.5000	0.000%	290	+5.128%
2024-07-08	19.7000	19.7000	19.5000	19.5000	-1.015%	1,200	+5.128%
2024-07-05	19.7000	19.7000	19.7000	19.7000	+1.026%	100	+4.061%
2024-07-04	19.6500	19.6500	19.1700	19.5000	-0.256%	2,100	+5.128%
2024-07-02	20.0600	20.0600	19.5300	19.5500	+0.256%	786	+4.859%
2024-06-28	19.5000	19.5000	19.5000	19.5000	-1.015%	200	+5.128%
2024-06-27	19.7100	19.7100	19.7000	19.7000	-0.253%	400	+4.061%
2024-06-26	19.7400	19.7500	19.7400	19.7500	+0.509%	200	+3.797%
2024-06-25	19.6500	19.6500	19.6500	19.6500	0.000%	2,500	+4.326%
2024-06-24	19.7400	19.7500	19.6500	19.6500	+0.512%	600	+4.326%
2024-06-21	19.6700	19.7500	19.5500	19.5500	-1.013%	1,600	+4.859%
2024-06-20	19.7500	19.7500	19.7500	19.7500	0.000%	500	+3.797%
2024-06-18	19.7500	19.7500	19.7500	19.7500	0.000%	300	+3.797%
2024-06-17	19.9000	19.9000	19.7500	19.7500	-1.545%	5,400	+3.797%
2024-06-14	20.0600	20.0600	20.0600	20.0600	0.000%	3,900	+2.193%
2024-06-13	20.0600	20.0600	20.0600	20.0600	+0.250%	3,700	+2.193%
2024-06-12	19.8900	20.0100	19.8900	20.0100	+0.603%	2,000	+2.449%
2024-06-11	19.8000	19.8900	19.8000	19.8900	+0.658%	1,400	+3.067%
2024-06-07	19.7500	19.7600	19.7500	19.7600	-1.200%	590	+3.745%
2024-06-06	19.9000	20.0000	19.9000	20.0000	+1.010%	4,800	+2.500%
2024-06-05	19.8000	19.8100	19.8000	19.8000	+1.538%	1,200	+3.535%
2024-06-04	19.9000	19.9000	19.5000	19.5000	-1.515%	2,600	+5.128%
2024-06-03	19.8000	19.8000	19.8000	19.8000	0.000%	1,000	+3.535%
2024-05-31	19.5000	19.8000	19.5000	19.8000	0.000%	1,800	+3.535%
2024-05-30	20.0000	20.0000	18.9900	19.8000	-1.000%	2,255	+3.535%
2024-05-28	19.7200	20.0000	19.7200	20.0000	+1.781%	905	+2.500%
2024-05-27	19.7700	19.7700	19.6500	19.6500	+0.255%	1,180	+4.326%
2024-05-23	19.6000	19.6000	19.6000	19.6000	-0.254%	300	+4.592%
2024-05-22	19.6500	19.6500	19.6500	19.6500	+0.769%	210	+4.326%
2024-05-17	19.5000	19.5000	19.5000	19.5000	-1.266%	421	+5.128%
2024-05-15	19.7500	19.7500	19.7500	19.7500	+1.282%	100	+3.797%
2024-05-14	19.6000	19.6000	19.5000	19.5000	-0.763%	500	+5.128%
2024-05-13	19.6000	19.6500	19.6000	19.6500	+0.255%	450	+4.326%
2024-05-09	19.6000	19.6000	19.6000	19.6000	+2.296%	1,400	+4.592%
2024-05-02	19.0000	19.1600	18.8500	19.1600	+1.108%	2,920	+6.994%
2024-04-30	18.9500	18.9500	18.9500	18.9500	+0.531%	200	+8.179%
2024-04-24	18.8500	18.8500	18.8500	18.8500	0.000%	1,800	+8.753%
2024-04-23	18.9100	18.9100	18.8500	18.8500	-0.265%	1,050	+8.753%
2024-04-18	18.9200	18.9200	18.9000	18.9000	+0.265%	800	+8.466%
2024-04-16	18.9000	18.9000	18.8300	18.8500	-0.265%	3,150	+8.753%
2024-04-15	19.0000	19.0000	18.9000	18.9000	-0.526%	525	+8.466%
2024-04-12	19.0900	19.1000	19.0000	19.0000	-0.783%	2,800	+7.895%
2024-04-11	19.0000	19.1800	19.0000	19.1500	0.000%	1,325	+7.050%
2024-04-10	19.1500	19.1500	19.1500	19.1500	+0.789%	200	+7.050%
2024-04-08	19.0000	19.0000	19.0000	19.0000	0.000%	480	+7.895%
2024-04-05	19.0100	19.0100	19.0000	19.0000	0.000%	1,000	+7.895%
2024-04-04	19.0000	19.0000	19.0000	19.0000	+0.053%	600	+7.895%
2024-04-03	19.0000	19.0000	18.9900	18.9900	-0.053%	500	+7.952%
2024-04-02	19.1000	19.1000	19.0000	19.0000	-0.783%	1,420	+7.895%
2024-04-01	19.1000	19.1500	19.1000	19.1500	+0.262%	750	+7.050%
2024-03-28	19.0000	19.1800	19.0000	19.1000	+0.526%	1,300	+7.330%
2024-03-27	19.0000	19.0000	19.0000	19.0000	0.000%	100	+7.895%
2024-03-26	19.0000	19.0000	19.0000	19.0000	+0.529%	406	+7.895%
2024-03-25	19.0000	19.0000	18.9000	18.9000	-0.526%	1,800	+8.466%
2024-03-22	19.0000	19.0000	19.0000	19.0000	+0.476%	100	+7.895%
2024-03-21	18.9000	18.9100	18.8900	18.9100	+0.053%	2,200	+8.408%
2024-03-20	18.7500	18.9000	18.7500	18.9000	+0.800%	600	+8.466%
2024-03-15	18.6500	18.9100	18.6500	18.7500	0.000%	1,100	+9.333%
2024-03-14	18.9800	18.9800	18.7500	18.7500	-1.316%	1,100	+9.333%
2024-03-13	19.3000	19.3000	18.7600	19.0000	-1.042%	5,140	+7.895%
2024-03-12	19.4900	19.4900	19.2000	19.2000	+0.261%	2,450	+6.771%
2024-03-11	19.0000	19.1500	19.0000	19.1500	+2.133%	400	+7.050%
2024-03-07	18.7500	18.7500	18.4000	18.7500	0.000%	2,500	+9.333%
2024-03-04	18.6100	18.7500	18.6000	18.7500	+0.536%	1,200	+9.333%
2024-03-01	18.7500	18.7500	18.6500	18.6500	-0.533%	600	+9.920%
2024-02-29	18.4000	18.7500	18.3000	18.7500	-0.794%	1,200	+9.333%
2024-02-27	18.7500	18.9000	18.7500	18.9000	+1.558%	1,500	+8.466%
2024-02-26	18.6000	18.6300	18.6000	18.6100	+0.054%	1,000	+10.156%
2024-02-23	18.4000	18.6000	18.4000	18.6000	+1.639%	3,400	+10.215%
2024-02-21	18.3000	18.3000	18.3000	18.3000	+0.494%	200	+12.022%
2024-02-20	18.2100	18.2100	18.2100	18.2100	-0.219%	300	+12.576%
2024-02-16	18.2600	18.2600	18.2500	18.2500	+0.275%	1,000	+12.329%
2024-02-14	18.3000	18.3000	18.2000	18.2000	-0.546%	1,731	+12.637%
2024-02-12	18.8900	18.8900	18.3000	18.3000	-1.081%	1,110	+12.022%
2024-02-09	18.8100	18.8100	18.5000	18.5000	-2.632%	800	+10.811%
2024-02-08	19.2500	19.2500	19.0000	19.0000	-0.887%	2,450	+7.895%
2024-02-07	18.7700	19.2500	18.7500	19.1700	-1.692%	1,100	+6.938%
2024-02-06	19.5000	19.5000	19.3600	19.5000	0.000%	1,100	+5.128%
2024-02-05	19.4500	19.8000	19.3000	19.5000	-2.451%	3,201	+5.128%
2024-02-02	18.4000	19.9900	18.4000	19.9900	+8.641%	13,598	+2.551%
2024-02-01	18.0000	18.4000	18.0000	18.4000	+2.222%	999	+11.413%
2024-01-31	18.0000	18.0000	18.0000	18.0000	+1.408%	900	+13.889%
2024-01-30	17.7500	17.7500	17.7500	17.7500	+1.140%	2,100	+15.493%
2024-01-29	17.5500	17.5500	17.5500	17.5500	0.000%	560	+16.809%
2024-01-26	17.5100	17.5500	17.5100	17.5500	+0.228%	1,600	+16.809%
2024-01-25	17.5200	17.7500	17.5100	17.5100	+0.057%	1,700	+17.076%
2024-01-23	17.5000	17.5000	17.5000	17.5000	+0.057%	500	+17.143%
2024-01-22	17.4900	17.4900	17.4900	17.4900	-0.057%	400	+17.210%
2024-01-19	17.5000	17.5000	17.5000	17.5000	+0.114%	800	+17.143%
2024-01-18	17.4800	17.4800	17.4800	17.4800	+1.333%	200	+17.277%
2024-01-16	17.2000	17.2500	17.2000	17.2500	+1.770%	1,800	+18.841%
2024-01-15	17.2000	17.2000	16.9500	16.9500	-1.739%	1,560	+20.944%
2024-01-12	17.2500	17.2500	17.2500	17.2500	0.000%	424	+18.841%
2024-01-11	17.2000	17.2500	17.2000	17.2500	+1.530%	900	+18.841%
2024-01-10	16.9900	16.9900	16.9900	16.9900	-0.176%	400	+20.659%
2024-01-09	17.0100	17.0200	17.0000	17.0200	+0.118%	600	+20.447%
2024-01-05	16.7800	17.0000	16.7800	17.0000	0.000%	500	+20.588%
2024-01-03	16.7000	17.0000	16.7000	17.0000	+1.796%	810	+20.588%
2024-01-02	16.7000	16.7000	16.7000	16.7000	+0.602%	400	+22.754%
2023-12-29	16.6000	16.6000	16.6000	16.6000	+1.405%	100	+23.494%
2023-12-28	16.6500	16.6500	16.3700	16.3700	-1.504%	1,600	+25.229%
2023-12-27	16.6200	16.6200	16.6200	16.6200	-1.071%	200	+23.345%
2023-12-22	16.8000	16.8500	16.8000	16.8000	0.000%	3,270	+22.024%
2023-12-21	16.8400	16.9500	16.8000	16.8000	-1.176%	1,000	+22.024%
2023-12-20	16.8800	17.0000	16.8800	17.0000	+0.592%	500	+20.588%
2023-12-19	16.9000	17.0000	16.9000	16.9000	+0.356%	5,002	+21.302%
2023-12-18	17.0500	17.1400	16.8400	16.8400	-0.941%	2,640	+21.734%
2023-12-15	17.0000	17.0000	17.0000	17.0000	0.000%	400	+20.588%
2023-12-14	17.0000	17.0000	17.0000	17.0000	+0.295%	300	+20.588%
2023-12-13	16.9500	16.9500	16.8500	16.9500	+0.355%	2,800	+20.944%
2023-12-12	16.8800	16.9500	16.8800	16.8900	+0.237%	800	+21.374%
2023-12-08	16.8500	16.8500	16.8500	16.8500	+0.597%	400	+21.662%
2023-12-06	16.8400	16.9000	16.7500	16.7500	-0.593%	1,300	+22.388%
2023-12-05	16.7600	16.8500	16.7500	16.8500	+0.597%	3,900	+21.662%
2023-12-01	16.7000	16.7500	16.7000	16.7500	+0.904%	900	+22.388%
2023-11-30	16.6000	16.6000	16.6000	16.6000	+1.220%	500	+23.494%
2023-11-29	16.4000	16.4000	16.4000	16.4000	0.000%	300	+25.000%
2023-11-28	16.6000	16.6000	16.4000	16.4000	-0.304%	1,700	+25.000%
2023-11-27	16.3500	16.4500	16.3100	16.4500	+0.244%	3,500	+24.620%
2023-11-24	16.3500	16.4100	16.3500	16.4100	+0.675%	900	+24.924%
2023-11-22	16.1000	16.3000	16.1000	16.3000	+2.451%	1,550	+25.767%
2023-11-21	15.9100	15.9100	15.9100	15.9100	0.000%	400	+28.850%
2023-11-20	16.0000	16.0900	15.9000	15.9100	+0.379%	1,200	+28.850%
2023-11-17	15.8600	15.8600	15.8500	15.8500	-0.938%	1,000	+29.338%
2023-11-16	15.7500	16.0000	15.7500	16.0000	+2.498%	1,400	+28.125%
2023-11-15	15.8700	15.8700	15.6100	15.6100	-1.638%	3,000	+31.326%
2023-11-14	15.9500	15.9500	15.8700	15.8700	-0.439%	2,100	+29.175%
2023-11-13	15.8000	15.9500	15.5000	15.9400	-0.685%	4,001	+28.607%
2023-11-10	16.0500	16.0500	16.0500	16.0500	-0.249%	100	+27.726%
2023-11-09	15.9900	16.0900	15.8800	16.0900	+0.062%	1,200	+27.408%
2023-11-08	16.0800	16.0800	15.9800	16.0800	-0.495%	1,350	+27.488%
2023-11-07	16.1600	16.1600	15.8500	16.1600	-0.124%	1,700	+26.856%
2023-11-06	16.2500	16.2500	16.1800	16.1800	-0.308%	1,800	+26.700%
2023-11-03	16.2500	16.2500	16.2300	16.2300	-0.123%	700	+26.309%
2023-11-02	16.1600	16.2500	15.9500	16.2500	+2.524%	2,965	+26.154%
2023-11-01	15.4300	15.8500	15.4300	15.8500	+2.258%	2,600	+29.338%
2023-10-31	15.4700	15.5000	14.8800	15.5000	+2.649%	7,275	+32.258%
2023-10-30	15.1000	15.1000	14.9300	15.1000	+0.266%	1,600	+35.762%
2023-10-27	15.1000	15.1200	14.9500	15.0600	-1.697%	5,500	+36.122%
2023-10-26	15.7000	15.7000	15.0600	15.3200	-2.296%	6,425	+33.812%
2023-10-25	16.3100	16.3100	15.6700	15.6800	-4.449%	4,020	+30.740%
2023-10-23	16.5500	16.5500	16.4100	16.4100	-0.666%	1,000	+24.924%
2023-10-20	16.5500	16.5500	16.5200	16.5200	-0.482%	2,130	+24.092%
2023-10-19	16.5500	16.6000	16.5500	16.6000	+0.181%	800	+23.494%
2023-10-18	16.6600	16.6600	16.5700	16.5700	-0.540%	1,390	+23.718%
2023-10-17	16.8500	16.8500	16.6600	16.6600	-1.069%	800	+23.049%
2023-10-16	16.8400	16.8400	16.8400	16.8400	-0.059%	300	+21.734%
2023-10-13	16.7500	16.8500	16.7500	16.8500	-0.059%	1,800	+21.662%
2023-10-12	16.8000	16.8700	16.5700	16.8600	+0.357%	4,300	+21.590%
2023-10-05	16.8000	16.8000	16.8000	16.8000	-0.119%	200	+22.024%
2023-10-04	16.8200	16.8200	16.8200	16.8200	-0.473%	200	+21.879%
2023-10-03	16.9000	16.9000	16.9000	16.9000	-0.412%	1,100	+21.302%
2023-10-02	16.9700	16.9700	16.9700	16.9700	-0.176%	400	+20.801%
2023-09-29	17.0300	17.0300	17.0000	17.0000	-0.410%	1,100	+20.588%
2023-09-28	17.0700	17.0700	17.0700	17.0700	+1.126%	100	+20.094%
2023-09-27	16.9000	16.9500	16.8800	16.8800	-0.706%	2,000	+21.445%
2023-09-26	16.9700	17.1900	16.9200	17.0000	+0.177%	1,600	+20.588%
2023-09-25	17.4000	17.4000	16.9700	16.9700	-0.294%	2,730	+20.801%
2023-09-22	17.0200	17.0200	17.0200	17.0200	-2.184%	800	+20.447%
2023-09-21	17.4000	17.4000	17.4000	17.4000	-0.855%	100	+17.816%
2023-09-19	17.5500	17.5500	17.5500	17.5500	+2.332%	150	+16.809%
2023-09-18	17.1500	17.1500	17.1500	17.1500	-2.000%	300	+19.534%
2023-09-14	17.5000	17.5000	17.5000	17.5000	-2.724%	300	+17.143%
2023-09-12	17.9500	17.9900	17.9500	17.9900	+2.800%	2,000	+13.952%
2023-09-08	17.5500	17.5500	17.5000	17.5000	-0.285%	400	+17.143%
2023-09-07	17.5500	17.5500	17.5500	17.5500	+1.621%	400	+16.809%
2023-09-05	17.3100	17.3100	17.2700	17.2700	-0.173%	1,200	+18.703%
2023-09-01	17.3100	17.3100	17.3000	17.3000	-0.058%	700	+18.497%
2023-08-31	17.3100	17.3100	17.3100	17.3100	+0.232%	100	+18.429%
2023-08-29	17.4000	17.4000	17.2500	17.2700	-0.747%	2,850	+18.703%
2023-08-28	17.4000	17.4000	17.4000	17.4000	+0.578%	200	+17.816%
2023-08-25	17.3100	17.3100	17.3000	17.3000	-1.143%	1,000	+18.497%
2023-08-24	17.5000	17.5100	17.5000	17.5000	+1.156%	1,400	+17.143%
2023-08-22	17.3600	17.3600	17.3000	17.3000	-0.575%	3,450	+18.497%
2023-08-21	17.4000	17.4000	17.3600	17.4000	0.000%	2,600	+17.816%
2023-08-18	17.6100	17.6100	17.3600	17.4000	+0.230%	2,900	+17.816%
2023-08-17	17.7500	17.7500	17.3500	17.3600	+0.115%	8,100	+18.088%
2023-08-16	17.5300	17.5400	17.3400	17.3400	+0.058%	1,900	+18.224%
2023-08-15	17.3300	17.3300	17.3200	17.3300	-0.173%	3,300	+18.292%
2023-08-14	17.3800	17.3800	17.3600	17.3600	-0.800%	600	+18.088%
2023-08-11	17.5200	17.6100	17.5000	17.5000	+1.098%	3,525	+17.143%
2023-08-09	17.3100	17.3100	17.3100	17.3100	+1.525%	200	+18.429%
2023-08-04	17.0500	17.0500	17.0500	17.0500	0.000%	2,000	+20.235%
2023-08-03	17.0500	17.0500	17.0000	17.0500	+0.117%	1,200	+20.235%
2023-08-01	17.2500	17.2500	17.0300	17.0300	-2.126%	2,000	+20.376%
2023-07-31	17.4000	17.4000	17.4000	17.4000	0.000%	100	+17.816%
2023-07-28	17.4000	17.4000	17.4000	17.4000	0.000%	1,400	+17.816%
2023-07-27	17.4000	17.4000	17.4000	17.4000	0.000%	1,800	+17.816%
2023-07-26	17.3100	17.4000	17.3100	17.4000	0.000%	1,000	+17.816%
2023-07-25	17.4000	17.4000	17.4000	17.4000	+0.288%	6,200	+17.816%
2023-07-21	17.2500	17.3500	17.2500	17.3500	+0.289%	1,500	+18.156%
2023-07-20	17.3900	17.4000	17.2900	17.3000	+0.406%	1,000	+18.497%
2023-07-19	17.2300	17.2400	17.2300	17.2300	-0.920%	710	+18.979%
2023-07-18	17.3900	17.3900	17.3900	17.3900	+0.870%	200	+17.884%
2023-07-17	17.3900	17.3900	17.2400	17.2400	+0.525%	310	+18.910%
2023-07-14	17.1500	17.1500	17.1500	17.1500	+0.469%	100	+19.534%
2023-07-13	17.0700	17.0700	17.0700	17.0700	-0.756%	1,000	+20.094%
2023-07-12	17.1100	17.2000	17.1100	17.2000	-1.036%	2,200	+19.186%
2023-07-11	17.3800	17.3800	17.3800	17.3800	-0.115%	100	+17.952%
2023-07-06	17.0200	17.4100	17.0200	17.4000	+2.173%	2,600	+17.816%
2023-07-05	17.3000	17.3500	17.0200	17.0300	-0.758%	5,199	+20.376%
2023-07-04	17.1500	17.2000	17.1500	17.1600	+0.058%	1,202	+19.464%
2023-06-30	17.0300	17.1500	17.0100	17.1500	0.000%	2,490	+19.534%
2023-06-29	17.5500	17.5500	17.1500	17.1500	-1.888%	2,500	+19.534%
2023-06-28	17.2400	17.4800	17.2400	17.4800	-0.907%	1,850	+17.277%
2023-06-27	17.6400	17.6400	17.4100	17.6400	0.000%	400	+16.213%
2023-06-26	17.6500	17.6500	17.6400	17.6400	-0.057%	200	+16.213%
2023-06-23	17.6500	17.6500	17.6500	17.6500	-0.057%	100	+16.147%
2023-06-22	17.7500	17.9200	17.2600	17.6600	-2.700%	3,600	+16.082%
2023-06-21	18.1000	18.1500	18.1000	18.1500	+0.276%	200	+12.948%
2023-06-20	18.1000	18.1500	18.1000	18.1000	-0.275%	900	+13.260%
2023-06-19	18.2800	18.4500	18.1500	18.1500	-0.820%	1,858	+12.948%
2023-06-15	18.3000	18.3000	18.3000	18.3000	0.000%	500	+12.022%
2023-06-13	18.3000	18.3000	18.3000	18.3000	+1.105%	1,136	+12.022%
2023-06-12	17.9000	18.1000	17.9000	18.1000	+1.117%	554	+13.260%
2023-06-08	17.8500	17.9000	17.8500	17.9000	+0.845%	360	+14.525%
2023-06-07	17.7500	17.7500	17.5500	17.7500	0.000%	700	+15.493%
2023-06-05	17.7500	17.7500	17.7500	17.7500	-0.449%	699	+15.493%
2023-06-02	17.4600	17.8300	17.4600	17.8300	+2.707%	825	+14.975%
2023-05-31	17.3600	17.3600	17.3600	17.3600	-0.800%	200	+18.088%
2023-05-29	17.5000	17.5000	17.5000	17.5000	-0.057%	300	+17.143%
2023-05-26	17.5100	17.5100	17.5100	17.5100	+0.057%	100	+17.076%
2023-05-25	17.5100	17.5100	17.5000	17.5000	-0.850%	1,400	+17.143%
2023-05-24	17.8800	17.8800	17.6500	17.6500	0.000%	1,000	+16.147%
2023-05-23	18.2900	18.2900	17.6500	17.6500	-1.231%	600	+16.147%
2023-05-19	17.8600	17.8700	17.8600	17.8700	+1.940%	700	+14.717%
2023-05-18	17.8000	17.8000	17.5300	17.5300	-1.239%	1,000	+16.942%
2023-05-17	17.7000	17.8500	17.5100	17.7500	-0.281%	2,280	+15.493%
2023-05-16	17.8700	17.8700	17.7900	17.8000	-0.392%	4,515	+15.169%
2023-05-15	17.8700	17.8700	17.8300	17.8700	-0.056%	3,100	+14.717%
2023-05-12	18.2000	18.2000	17.8800	17.8800	-2.027%	9,460	+14.653%
2023-05-10	18.2500	18.2500	18.2500	18.2500	-0.164%	1,600	+12.329%
2023-05-09	18.2700	18.2800	18.2500	18.2800	-0.109%	600	+12.144%
2023-05-08	18.3500	18.4000	18.3000	18.3000	0.000%	4,602	+12.022%
2023-05-05	18.3900	18.4000	18.2000	18.3000	-0.489%	685	+12.022%
2023-05-04	18.3900	18.3900	18.3900	18.3900	-0.863%	300	+11.474%
2023-05-03	18.3300	18.5500	18.1500	18.5500	+1.090%	1,200	+10.512%
2023-05-01	18.3400	18.3500	18.2800	18.3500	0.000%	2,725	+11.717%
2023-04-28	18.2200	18.3500	18.2100	18.3500	-0.542%	1,900	+11.717%
2023-04-27	18.4500	18.4500	18.2500	18.4500	-0.270%	500	+11.111%
2023-04-26	18.4100	18.5000	18.4100	18.5000	+0.054%	700	+10.811%
2023-04-25	18.4200	18.4900	18.4200	18.4900	+0.054%	300	+10.871%
2023-04-24	18.5500	18.5500	18.1000	18.4800	-0.645%	2,115	+10.931%
2023-04-21	18.5000	18.6000	18.5000	18.6000	0.000%	300	+10.215%
2023-04-20	18.5500	18.6000	18.1000	18.6000	0.000%	2,800	+10.215%
2023-04-19	18.8000	18.8000	18.5000	18.6000	-1.011%	2,200	+10.215%
2023-04-18	18.8000	18.9000	18.7900	18.7900	+1.076%	5,000	+9.101%
2023-04-17	18.8400	19.0500	18.5700	18.5900	-1.379%	2,725	+10.274%
2023-04-14	19.0000	19.0000	18.8500	18.8500	+0.266%	500	+8.753%
2023-04-13	18.8000	18.8000	18.8000	18.8000	0.000%	400	+9.043%
2023-04-12	18.9000	18.9000	18.3500	18.8000	0.000%	5,640	+9.043%
2023-04-11	18.8200	18.8200	18.5000	18.8000	+0.267%	8,191	+9.043%
2023-04-10	18.7400	18.7500	18.7400	18.7500	+0.806%	1,275	+9.333%
2023-04-06	18.6200	18.7500	18.6000	18.6000	-0.800%	2,300	+10.215%
2023-04-05	19.3200	19.3200	18.7500	18.7500	-2.850%	2,400	+9.333%
2023-04-03	19.2000	19.3000	19.1000	19.3000	-0.258%	2,400	+6.218%
2023-03-31	19.3700	19.3700	19.3500	19.3500	-0.103%	1,358	+5.943%
2023-03-30	19.5000	19.5000	19.3700	19.3700	-0.411%	700	+5.834%
2023-03-29	19.4500	19.4500	19.4500	19.4500	-0.256%	457	+5.398%
2023-03-24	19.5000	19.5000	19.5000	19.5000	-0.510%	2,000	+5.128%
2023-03-23	19.4700	19.6000	19.4700	19.6000	-0.759%	600	+4.592%
2023-03-22	19.5500	19.7500	19.5500	19.7500	+0.765%	1,225	+3.797%
2023-03-17	19.4500	19.7500	19.4500	19.6000	+0.256%	1,855	+4.592%
2023-03-15	19.7500	19.7500	19.5500	19.5500	-1.660%	1,402	+4.859%
2023-03-14	19.8800	19.8800	19.8800	19.8800	0.000%	700	+3.119%
2023-03-13	19.8800	19.8800	19.8800	19.8800	+0.101%	2,200	+3.119%
2023-03-09	19.8600	19.8600	19.8600	19.8600	-3.122%	900	+3.223%
2023-03-08	19.8500	20.5000	19.8500	20.5000	+3.275%	1,800	0.000%
2023-03-06	19.9500	19.9500	19.8500	19.8500	-0.050%	1,149	+3.275%
2023-03-03	19.8600	19.8600	19.8600	19.8600	-0.700%	200	+3.223%
2023-03-02	20.0000	20.0000	20.0000	20.0000	+1.523%	625	+2.500%
2023-03-01	19.7600	19.9000	19.7000	19.7000	-0.253%	4,200	+4.061%
2023-02-28	19.6500	19.7500	19.6400	19.7500	0.000%	976	+3.797%
2023-02-27	20.6700	20.6700	19.7400	19.7500	-1.250%	3,227	+3.797%
2023-02-24	19.8200	20.0000	19.8100	20.0000	0.000%	2,400	+2.500%
2023-02-23	20.0900	20.0900	20.0000	20.0000	-0.498%	1,000	+2.500%
2023-02-22	20.1000	20.1000	20.1000	20.1000	0.000%	200	+1.990%
2023-02-21	20.1000	20.1000	20.1000	20.1000	0.000%	400	+1.990%
2023-02-17	20.1000	20.1000	20.1000	20.1000	-0.692%	200	+1.990%
2023-02-16	20.1500	20.2400	20.1500	20.2400	+1.200%	1,400	+1.285%
2023-02-15	20.0000	20.0000	20.0000	20.0000	0.000%	1,200	+2.500%
2023-02-14	20.0000	20.0000	19.8000	20.0000	+1.010%	8,600	+2.500%
2023-02-13	19.8100	19.8500	19.7900	19.8000	0.000%	15,600	+3.535%
2023-02-10	19.8000	19.8000	19.7000	19.8000	+0.051%	34,900	+3.535%
2023-02-09	19.8500	19.8500	19.7900	19.7900	+0.203%	33,800	+3.588%
2023-02-08	19.7500	19.7500	19.7400	19.7500	+0.765%	1,900	+3.797%
2023-02-07	19.6000	19.6000	19.6000	19.6000	-0.508%	5,750	+4.592%
2023-02-06	19.6900	19.7000	19.6900	19.7000	+0.767%	5,700	+4.061%
2023-02-02	19.7000	19.7500	19.2600	19.5500	+0.051%	18,400	+4.859%
2023-02-01	19.6500	19.6500	19.5400	19.5400	-0.306%	1,523	+4.913%
2023-01-31	19.6300	19.7000	19.6000	19.6000	-0.204%	9,740	+4.592%
2023-01-30	19.8000	19.8000	19.6400	19.6400	-0.305%	700	+4.379%
2023-01-27	19.9500	19.9500	19.6500	19.7000	-1.500%	14,700	+4.061%
2023-01-26	20.1600	20.1600	19.9000	20.0000	-0.843%	7,954	+2.500%
2023-01-25	20.3500	20.3500	20.1700	20.1700	-0.149%	9,400	+1.636%
2023-01-24	20.2500	20.2500	20.2000	20.2000	-0.247%	1,900	+1.485%
2023-01-23	20.1800	20.2500	20.1800	20.2500	0.000%	6,600	+1.235%
2023-01-19	20.2500	20.2500	20.2500	20.2500	0.000%	300	+1.235%
2023-01-18	20.2500	20.2500	20.1600	20.2500	0.000%	24,400	+1.235%
2023-01-17	20.2000	20.2500	20.1800	20.2500	+0.248%	2,800	+1.235%
2023-01-16	20.2000	20.2000	20.1700	20.2000	-0.247%	9,200	+1.485%
2023-01-13	20.3700	20.3700	20.2500	20.2500	-0.735%	5,250	+1.235%
2023-01-12	20.5000	20.5000	20.3000	20.4000	-0.244%	4,450	+0.490%
2023-01-11	20.5100	20.5100	20.3000	20.4500	-0.438%	11,875	+0.244%
2023-01-10	20.6000	20.6000	20.5300	20.5400	-0.097%	3,700	-0.195%
2023-01-09	21.0500	21.4400	20.2900	20.5600	-1.627%	28,100	-0.292%
2023-01-06	20.9900	21.0400	20.9000	20.9000	-0.476%	1,320	-1.914%
2023-01-05	20.5000	21.0000	20.4800	21.0000	+2.439%	6,300	-2.381%
2023-01-04	20.4900	20.6000	20.4800	20.5000	+0.049%	13,700	0.000%
2023-01-03	20.5000	20.5000	20.4900	20.4900	-0.049%	771	+0.049%
2022-12-30	20.5500	20.5500	20.5000	20.5000	-0.243%	3,300	0.000%
2022-12-29	20.5500	20.7000	20.4800	20.5500	0.000%	7,800	-0.243%
2022-12-28	20.5500	20.5500	20.5500	20.5500	-2.837%	100	-0.243%
2022-12-22	21.1600	21.1600	20.9700	21.1500	-0.471%	4,400	-3.073%
2022-12-21	21.2500	21.2500	21.2500	21.2500	+1.335%	300	-3.529%
2022-12-20	21.3500	21.3500	20.9700	20.9700	-1.410%	1,200	-2.241%
2022-12-19	20.8100	21.2700	20.8000	21.2700	-1.070%	2,000	-3.620%
2022-12-16	21.4500	21.5000	21.4500	21.5000	+3.565%	2,200	-4.651%
2022-12-15	20.9000	20.9000	20.7400	20.7600	-0.670%	9,500	-1.252%
2022-12-14	21.1000	21.1000	20.9000	20.9000	-1.182%	7,534	-1.914%
2022-12-13	21.3000	21.3000	21.1500	21.1500	-1.628%	6,280	-3.073%
2022-12-12	21.4000	21.5000	21.4000	21.5000	0.000%	400	-4.651%
2022-12-08	21.5000	21.5000	21.5000	21.5000	+0.514%	3,400	-4.651%
2022-12-07	21.2500	21.3900	21.2500	21.3900	+0.896%	5,365	-4.161%
2022-12-06	21.3000	21.3000	21.2000	21.2000	-0.469%	600	-3.302%
2022-12-05	21.3900	21.3900	21.3000	21.3000	-0.421%	2,840	-3.756%
2022-12-02	21.3900	21.3900	21.3900	21.3900	0.000%	400	-4.161%
2022-12-01	21.3900	21.3900	21.3900	21.3900	+1.374%	2,100	-4.161%
2022-11-30	21.3900	21.3900	21.1000	21.1000	-1.356%	900	-2.844%
2022-11-28	21.3900	21.3900	21.3900	21.3900	-0.512%	400	-4.161%
2022-11-24	21.4500	21.5000	21.4500	21.5000	+2.381%	1,200	-4.651%
2022-11-23	21.1500	21.1500	21.0000	21.0000	-0.943%	2,300	-2.381%
2022-11-22	21.2300	21.2300	21.2000	21.2000	-0.141%	4,930	-3.302%
2022-11-18	21.2300	21.2300	21.2300	21.2300	-1.485%	400	-3.439%
2022-11-14	21.5500	21.5500	21.5000	21.5500	+0.093%	3,300	-4.872%
2022-11-11	21.5500	21.5500	21.5300	21.5300	+1.270%	900	-4.784%
2022-11-08	21.2600	21.2600	21.2600	21.2600	-1.574%	600	-3.575%
2022-11-02	21.6000	21.6000	21.5600	21.6000	-0.690%	700	-5.093%
2022-11-01	21.7500	21.7500	21.7500	21.7500	+0.462%	2,641	-5.747%
2022-10-31	21.2000	21.6500	21.2000	21.6500	+1.834%	1,121	-5.312%
2022-10-28	21.4000	21.4000	21.2600	21.2600	+0.283%	1,300	-3.575%
2022-10-27	21.2000	21.2000	21.2000	21.2000	0.000%	100	-3.302%
2022-10-26	21.2000	21.2000	21.2000	21.2000	+1.435%	1,300	-3.302%
2022-10-25	20.9000	20.9000	20.9000	20.9000	-0.429%	270	-1.914%
2022-10-24	21.4500	21.4500	20.9900	20.9900	-0.285%	800	-2.334%
2022-10-21	20.8100	21.0500	20.8100	21.0500	-1.865%	1,800	-2.613%
2022-10-19	21.4500	21.4500	21.4500	21.4500	-0.233%	100	-4.429%
2022-10-18	21.3700	21.5000	21.3700	21.5000	+3.614%	1,646	-4.651%
2022-10-17	20.7500	20.7500	20.7500	20.7500	-1.190%	250	-1.205%
2022-10-14	21.0000	21.0000	21.0000	21.0000	-1.176%	1,000	-2.381%
2022-10-13	21.2500	21.2500	21.2500	21.2500	-1.117%	280	-3.529%
2022-10-12	21.4900	21.4900	21.4900	21.4900	-0.047%	700	-4.607%
2022-10-11	21.1800	21.5000	21.1800	21.5000	+1.511%	2,400	-4.651%
2022-10-07	21.2000	21.2000	21.1800	21.1800	0.000%	3,001	-3.211%
2022-10-06	20.8200	21.1800	20.8200	21.1800	+1.729%	6,900	-3.211%

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

CF-C
CANACCORD GENUITY GROUP INC SE
stock TSE