Canaccord Genuity

CF
🏛️ canada →
10.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.26 15.29 15.07 15.10 0.0M
2021-12-30 15.25 15.39 15.25 15.34 0.0M
2021-12-29 15.37 15.40 15.17 15.22 0.0M
2021-12-24 15.29 15.29 15.29 15.29 0.0M
2021-12-23 15.15 15.30 15.15 15.29 0.0M
2021-12-22 14.95 15.30 14.95 15.25 0.0M
2021-12-21 14.85 15.09 14.82 15.00 0.0M
2021-12-20 14.70 14.76 14.52 14.69 0.0M
2021-12-17 15.15 15.15 14.80 15.01 0.0M
2021-12-16 15.29 15.50 15.13 15.18 0.0M
2021-12-15 14.64 14.94 14.49 14.86 0.0M
2021-12-14 14.27 14.51 14.25 14.39 0.0M
2021-12-13 14.55 14.68 14.28 14.39 0.0M
2021-12-10 14.62 14.67 14.44 14.63 0.0M
2021-12-09 14.58 14.58 14.26 14.55 0.0M
2021-12-08 14.79 14.79 14.53 14.56 0.0M
2021-12-07 14.66 14.82 14.55 14.77 0.0M
2021-12-06 14.14 14.48 14.14 14.46 0.0M
2021-12-03 14.83 14.83 14.03 14.17 0.0M
2021-12-02 14.43 14.85 14.43 14.80 0.0M
2021-12-01 14.48 14.61 14.27 14.37 0.0M
2021-11-30 14.45 14.45 13.81 14.17 0.0M
2021-11-29 14.75 14.81 14.52 14.53 0.0M
2021-11-26 14.56 14.78 14.47 14.71 0.0M
2021-11-25 15.12 15.19 14.96 15.19 0.0M
2021-11-24 15.13 15.22 15.09 15.16 0.0M
2021-11-23 15.27 15.42 15.07 15.28 0.0M
2021-11-22 15.32 15.55 15.24 15.38 0.0M
2021-11-19 15.40 15.41 15.11 15.37 0.0M
2021-11-18 15.35 15.52 15.19 15.47 0.0M
2021-11-17 15.60 15.62 15.41 15.50 0.0M
2021-11-16 15.85 16.00 15.73 15.92 0.0M
2021-11-15 16.10 16.22 15.89 15.95 0.0M
2021-11-12 16.62 16.62 16.39 16.52 0.0M
2021-11-11 16.15 16.47 15.99 16.37 0.0M
2021-11-10 16.19 16.37 15.89 15.99 0.0M
2021-11-09 16.00 16.39 15.65 15.92 0.0M
2021-11-08 15.25 15.43 15.20 15.23 0.0M
2021-11-05 15.06 15.10 14.93 15.08 0.0M
2021-11-04 14.93 15.15 14.83 15.11 0.0M
2021-11-03 14.44 14.83 14.44 14.78 0.0M
2021-11-02 14.40 14.57 14.40 14.51 0.0M
2021-11-01 14.27 14.35 14.07 14.34 0.0M
2021-10-29 14.24 14.61 14.18 14.38 0.0M
2021-10-28 14.04 14.39 13.95 14.31 0.0M
2021-10-27 13.87 14.02 13.70 14.00 0.0M
2021-10-26 13.78 14.12 13.73 14.09 0.0M
2021-10-25 13.91 13.95 13.80 13.80 0.0M
2021-10-22 13.95 14.09 13.83 14.09 0.0M
2021-10-21 14.08 14.15 13.87 14.10 0.0M
2021-10-20 13.82 14.25 13.82 14.11 0.1M
2021-10-19 13.60 13.90 13.53 13.75 0.0M
2021-10-18 13.37 13.58 13.15 13.56 0.0M
2021-10-15 13.10 13.87 13.10 13.79 0.0M
2021-10-14 13.09 13.11 12.86 12.96 0.0M
2021-10-13 13.00 13.00 12.74 12.97 0.0M
2021-10-12 13.08 13.08 12.87 12.98 0.0M
2021-10-08 13.26 13.29 13.08 13.11 0.0M
2021-10-07 13.29 13.42 13.27 13.30 0.0M
2021-10-06 12.90 13.29 12.76 13.22 0.0M
2021-10-05 13.30 13.32 13.12 13.12 0.0M
2021-10-04 13.72 13.73 13.18 13.19 0.0M
2021-10-01 13.77 13.80 13.26 13.75 0.0M
2021-09-30 14.02 14.07 13.80 13.94 0.0M
2021-09-29 13.82 14.01 13.82 13.89 0.0M
2021-09-28 14.15 14.15 13.85 13.87 0.0M
2021-09-27 14.21 14.36 14.19 14.26 0.0M
2021-09-24 14.18 14.32 14.09 14.25 0.0M
2021-09-23 14.59 14.59 14.42 14.44 0.0M
2021-09-22 14.65 14.65 14.42 14.42 0.0M
2021-09-21 14.42 14.46 14.18 14.41 0.0M
2021-09-20 14.73 14.73 14.30 14.46 0.0M
2021-09-17 15.33 15.50 15.11 15.20 0.0M
2021-09-16 15.30 15.36 15.11 15.26 0.0M
2021-09-15 14.69 14.96 14.64 14.95 0.0M
2021-09-14 15.00 15.14 14.71 14.71 0.0M
2021-09-13 15.29 15.41 14.93 15.01 0.0M
2021-09-10 15.24 15.34 15.20 15.26 0.0M
2021-09-09 15.09 15.38 15.09 15.25 0.0M
2021-09-08 15.29 15.31 15.04 15.19 0.0M
2021-09-07 15.39 15.61 15.35 15.43 0.0M
2021-09-03 15.19 15.34 15.10 15.31 0.0M
2021-09-02 15.35 15.40 15.30 15.32 0.0M
2021-09-01 15.09 15.36 15.05 15.33 0.0M
2021-08-31 15.13 15.24 15.00 15.09 0.0M
2021-08-30 15.07 15.07 14.82 14.95 0.0M
2021-08-27 15.41 15.41 15.20 15.20 0.1M
2021-08-26 15.57 15.62 15.41 15.45 0.0M
2021-08-25 15.00 15.61 15.00 15.54 0.0M
2021-08-24 14.79 14.83 14.68 14.78 0.0M
2021-08-23 14.66 14.79 14.51 14.70 0.0M
2021-08-20 14.38 14.74 14.38 14.73 0.0M
2021-08-19 14.15 14.40 14.11 14.34 0.0M
2021-08-18 14.14 14.50 14.06 14.45 0.0M
2021-08-17 14.67 14.67 14.10 14.27 0.0M
2021-08-16 14.13 14.77 14.12 14.66 0.0M
2021-08-13 13.99 14.22 13.83 14.04 0.0M
2021-08-12 13.71 14.24 13.68 13.85 0.0M
2021-08-11 13.89 14.00 13.64 13.91 0.0M
2021-08-10 14.05 14.07 13.84 13.99 0.0M
2021-08-09 13.80 14.02 13.75 14.02 0.0M
2021-08-06 14.13 14.17 13.84 13.93 0.0M
2021-08-05 13.71 14.17 13.44 14.16 0.0M
2021-08-04 13.96 14.17 13.42 13.69 0.0M
2021-08-03 13.90 13.90 13.36 13.48 0.0M
2021-07-30 13.67 13.67 13.39 13.62 0.0M
2021-07-29 13.43 13.54 13.39 13.54 0.0M
2021-07-28 13.40 13.40 13.31 13.34 0.0M
2021-07-27 13.53 13.55 13.27 13.32 0.0M
2021-07-26 13.51 13.60 13.42 13.55 0.0M
2021-07-23 13.48 13.62 13.34 13.37 0.0M
2021-07-22 13.30 13.34 13.16 13.27 0.0M
2021-07-21 13.26 13.40 13.19 13.30 0.0M
2021-07-20 12.80 13.19 12.76 12.97 0.0M
2021-07-19 12.73 12.73 12.53 12.64 0.0M
2021-07-16 13.18 13.23 12.95 12.98 0.0M
2021-07-15 13.15 13.19 13.01 13.09 0.0M
2021-07-14 13.08 13.28 13.00 13.04 0.0M
2021-07-13 13.02 13.20 13.00 13.08 0.0M
2021-07-12 12.83 13.12 12.72 13.01 0.0M
2021-07-09 13.06 13.11 12.81 12.83 0.0M
2021-07-08 12.97 13.15 12.69 12.85 0.0M
2021-07-07 13.42 13.42 13.06 13.15 0.0M
2021-07-06 13.82 13.93 13.33 13.37 0.0M
2021-07-05 13.60 13.95 13.60 13.71 0.0M
2021-07-02 13.77 13.87 13.48 13.58 0.0M
2021-06-30 13.51 13.70 13.40 13.57 0.0M
2021-06-29 13.87 13.87 13.52 13.57 0.0M
2021-06-28 14.26 14.26 13.66 13.76 0.0M
2021-06-25 14.44 14.85 14.14 14.26 0.1M
2021-06-24 13.88 14.31 13.75 14.25 0.0M
2021-06-23 13.55 13.55 13.25 13.50 0.0M
2021-06-22 13.61 13.79 13.38 13.48 0.0M
2021-06-21 13.37 13.65 13.25 13.59 0.0M
2021-06-18 13.50 13.72 13.24 13.39 0.0M
2021-06-17 13.40 13.52 13.24 13.41 0.0M
2021-06-16 13.29 13.50 13.24 13.31 0.0M
2021-06-15 13.63 13.91 13.25 13.37 0.0M
2021-06-14 13.45 13.59 13.25 13.37 0.0M
2021-06-11 13.40 13.47 13.32 13.43 0.0M
2021-06-10 13.64 13.67 13.43 13.52 0.0M
2021-06-09 13.36 13.69 13.25 13.58 0.0M
2021-06-08 13.32 13.38 13.20 13.30 0.0M
2021-06-07 13.47 13.50 13.25 13.38 0.0M
2021-06-04 14.08 14.08 13.41 13.67 0.0M
2021-06-03 13.47 14.26 13.47 14.15 0.0M
2021-06-02 13.45 13.49 13.23 13.35 0.3M
2021-06-01 13.27 13.35 13.08 13.15 0.0M
2021-05-31 13.28 13.45 13.26 13.26 0.0M
2021-05-28 13.26 13.29 12.90 13.18 0.0M
2021-05-27 12.73 12.95 12.73 12.94 0.0M
2021-05-26 12.49 12.68 12.35 12.42 0.0M
2021-05-25 12.69 12.69 12.53 12.55 0.0M
2021-05-21 12.49 12.66 12.49 12.65 0.0M
2021-05-20 12.70 12.70 12.53 12.53 0.0M
2021-05-19 12.82 12.90 12.61 12.63 0.0M
2021-05-18 12.77 13.06 12.71 12.98 0.0M
2021-05-17 12.71 12.83 12.70 12.83 0.0M
2021-05-14 12.09 12.75 12.09 12.72 0.0M
2021-05-13 12.17 12.17 11.90 12.03 0.0M
2021-05-12 12.11 12.20 12.10 12.20 0.0M
2021-05-11 12.03 12.14 12.00 12.14 0.0M
2021-05-10 12.45 12.45 12.10 12.11 0.0M
2021-05-07 12.56 12.77 12.49 12.49 0.0M
2021-05-06 12.40 12.55 12.23 12.38 0.0M
2021-05-05 12.06 12.39 12.03 12.39 0.0M
2021-05-04 11.83 11.83 11.75 11.75 0.0M
2021-05-03 12.04 12.05 11.92 11.97 0.0M
2021-04-30 11.86 11.99 11.83 11.85 0.0M
2021-04-29 12.06 12.06 11.86 11.89 0.0M
2021-04-28 12.01 12.18 12.01 12.03 0.0M
2021-04-27 12.34 12.34 12.12 12.12 0.0M
2021-04-26 12.41 12.50 12.35 12.35 0.0M
2021-04-23 12.00 12.30 12.00 12.28 0.0M
2021-04-22 11.93 12.08 11.83 12.03 0.1M
2021-04-21 12.11 12.25 12.09 12.16 0.0M
2021-04-20 12.57 12.67 12.09 12.20 0.0M
2021-04-19 11.59 12.52 11.59 12.45 0.0M
2021-04-16 11.48 11.77 11.28 11.76 0.0M
2021-04-15 11.38 11.66 11.35 11.51 0.0M
2021-04-14 11.92 11.92 11.32 11.41 0.0M
2021-04-13 12.17 12.17 11.77 11.81 0.0M
2021-04-12 12.19 12.32 12.00 12.10 0.0M
2021-04-09 11.66 12.24 11.60 12.23 0.0M
2021-04-08 11.90 12.01 11.55 11.58 0.0M
2021-04-07 12.00 12.00 11.71 11.77 0.0M
2021-04-06 11.95 12.12 11.95 12.07 0.0M
2021-04-05 11.92 11.92 11.61 11.84 0.0M
2021-04-01 11.58 11.82 11.57 11.74 0.0M
2021-03-31 11.53 11.61 11.50 11.51 0.0M
2021-03-30 11.29 11.37 11.14 11.33 0.0M
2021-03-29 11.22 11.38 11.05 11.31 0.0M
2021-03-26 11.11 11.40 10.98 11.32 0.0M
2021-03-25 11.02 11.12 10.88 11.03 0.0M
2021-03-24 11.49 11.69 11.10 11.21 0.0M
2021-03-23 12.04 12.04 11.37 11.38 0.0M
2021-03-22 12.00 12.19 11.45 11.89 0.0M
2021-03-19 13.17 13.17 11.69 11.80 0.0M
2021-03-18 13.38 13.38 13.00 13.08 0.0M
2021-03-17 12.74 13.32 12.74 13.30 0.0M
2021-03-16 12.77 12.97 12.63 12.67 0.0M
2021-03-15 12.67 13.10 12.48 12.54 0.0M
2021-03-12 11.96 12.48 11.96 12.46 0.0M
2021-03-11 11.92 12.06 11.85 12.00 0.0M
2021-03-10 11.96 12.07 11.79 11.80 0.0M
2021-03-09 11.74 11.89 11.50 11.81 0.1M
2021-03-08 11.84 12.18 11.60 11.61 0.0M
2021-03-05 11.74 11.89 11.50 11.88 0.0M
2021-03-04 11.82 12.00 11.56 11.63 0.0M
2021-03-03 11.94 11.94 11.72 11.77 0.0M
2021-03-02 11.82 12.08 11.81 11.94 0.1M
2021-03-01 11.59 12.00 11.59 11.81 0.0M
2021-02-26 11.60 11.74 11.43 11.44 0.0M
2021-02-25 11.89 12.22 11.75 11.75 0.0M
2021-02-24 11.90 12.01 11.70 11.91 0.0M
2021-02-23 11.75 11.79 11.27 11.69 0.0M
2021-02-22 12.12 12.24 12.01 12.10 0.0M
2021-02-19 12.10 12.46 12.10 12.25 0.0M
2021-02-18 12.26 12.37 12.06 12.07 0.0M
2021-02-17 12.48 12.57 12.21 12.49 0.0M
2021-02-16 12.62 12.70 12.45 12.54 0.0M
2021-02-12 12.72 12.80 12.46 12.53 0.0M
2021-02-11 13.00 13.00 12.71 12.85 0.0M
2021-02-10 12.96 13.02 12.76 12.99 0.0M
2021-02-09 13.00 13.13 12.91 12.95 0.0M
2021-02-08 13.25 13.40 13.19 13.24 0.2M
2021-02-05 12.82 13.33 12.82 13.18 0.0M
2021-02-04 13.00 13.50 12.58 12.60 0.0M
2021-02-03 12.49 13.10 12.49 12.80 0.1M
2021-02-02 12.50 12.65 12.20 12.20 0.0M
2021-02-01 12.00 12.58 12.00 12.35 0.0M
2021-01-29 11.63 11.74 11.16 11.72 0.0M
2021-01-28 11.96 12.04 11.80 11.80 0.0M
2021-01-27 11.88 12.15 11.52 11.99 0.1M
2021-01-26 12.30 12.41 12.15 12.34 0.0M
2021-01-25 12.14 12.37 12.10 12.30 0.1M
2021-01-22 12.00 12.25 12.00 12.09 0.2M
2021-01-21 11.87 11.89 11.76 11.88 0.0M
2021-01-20 11.54 11.90 11.54 11.82 0.1M
2021-01-19 11.71 11.71 11.53 11.55 0.0M
2021-01-18 11.65 11.75 11.65 11.74 0.0M
2021-01-15 11.73 11.77 11.38 11.70 0.0M
2021-01-14 11.94 11.94 11.61 11.80 0.0M
2021-01-13 11.56 11.76 11.49 11.70 0.0M
2021-01-12 11.83 11.83 11.60 11.62 0.0M
2021-01-11 11.72 11.89 11.62 11.66 0.0M
2021-01-08 11.66 11.70 11.55 11.64 0.0M
2021-01-07 11.41 11.70 11.40 11.60 0.0M
2021-01-06 11.25 11.41 11.25 11.38 0.0M
2021-01-05 11.31 11.38 11.21 11.24 0.0M
2021-01-04 11.20 11.30 11.02 11.17 0.0M