Canaccord Genuity

CF
🏛️ canada →
11.10
Last Update: 2025-10-02
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
2023-12-29 7.61 7.64 7.53 7.60 0.0M
2023-12-28 7.73 7.73 7.62 7.65 0.0M
2023-12-27 7.65 7.80 7.65 7.76 0.0M
2023-12-22 7.56 7.59 7.45 7.58 0.0M
2023-12-21 7.48 7.60 7.46 7.49 0.0M
2023-12-20 7.29 7.39 7.29 7.34 0.0M
2023-12-19 7.36 7.40 7.32 7.34 0.0M
2023-12-18 7.46 7.46 7.32 7.32 0.0M
2023-12-15 7.35 7.46 7.22 7.36 0.0M
2023-12-14 7.21 7.29 7.13 7.17 0.0M
2023-12-13 6.93 7.15 6.88 7.13 0.0M
2023-12-12 6.86 6.87 6.80 6.81 0.0M
2023-12-11 6.98 7.00 6.89 6.92 0.0M
2023-12-08 7.07 7.10 6.97 7.04 0.0M
2023-12-07 7.01 7.03 6.96 7.00 0.0M
2023-12-06 7.03 7.05 6.95 6.96 0.0M
2023-12-05 6.83 6.98 6.82 6.96 0.0M
2023-12-04 6.88 6.93 6.80 6.85 0.0M
2023-12-01 6.71 6.88 6.71 6.86 0.0M
2023-11-30 6.59 6.65 6.58 6.62 0.0M
2023-11-29 6.86 6.87 6.80 6.85 0.0M
2023-11-28 6.84 6.89 6.84 6.87 0.0M
2023-11-27 6.99 7.00 6.88 6.88 0.0M
2023-11-24 7.05 7.08 7.00 7.03 0.0M
2023-11-23 6.80 6.97 6.80 6.93 0.0M
2023-11-22 7.00 7.02 6.84 6.86 0.0M
2023-11-21 6.99 6.99 6.85 6.88 0.0M
2023-11-20 7.11 7.11 6.96 6.98 0.0M
2023-11-17 7.14 7.14 6.93 7.03 0.0M
2023-11-16 6.91 7.00 6.51 6.99 0.0M
2023-11-15 7.66 7.83 7.44 7.45 0.0M
2023-11-14 7.47 7.49 7.43 7.46 0.0M
2023-11-13 7.39 7.39 7.29 7.30 0.0M
2023-11-10 7.37 7.44 7.37 7.39 0.0M
2023-11-09 7.50 7.50 7.35 7.35 0.0M
2023-11-08 7.41 7.41 7.29 7.29 0.0M
2023-11-07 7.42 7.42 7.23 7.29 0.0M
2023-11-06 7.59 7.64 7.49 7.49 0.0M
2023-11-03 7.55 7.62 7.49 7.49 0.0M
2023-11-02 7.42 7.44 7.38 7.40 0.0M
2023-11-01 7.28 7.28 7.12 7.23 0.0M
2023-10-31 7.10 7.23 7.10 7.19 0.0M
2023-10-30 7.12 7.18 7.07 7.14 0.0M
2023-10-27 6.98 7.03 6.95 7.02 0.0M
2023-10-26 6.80 7.10 6.80 6.92 0.0M
2023-10-25 7.00 7.00 6.73 6.80 0.0M
2023-10-24 7.10 7.14 7.02 7.03 0.0M
2023-10-23 6.98 7.09 6.98 7.00 0.0M
2023-10-20 7.15 7.17 7.10 7.14 0.0M
2023-10-19 7.30 7.35 7.19 7.19 0.0M
2023-10-18 7.48 7.54 7.32 7.32 0.0M
2023-10-17 7.49 7.75 7.49 7.64 0.0M
2023-10-16 7.52 7.55 7.44 7.47 0.0M
2023-10-13 7.64 7.64 7.51 7.56 0.0M
2023-10-12 7.79 7.79 7.59 7.62 0.0M
2023-10-11 7.97 7.98 7.75 7.78 0.0M
2023-10-10 7.86 7.94 7.86 7.90 0.0M
2023-10-06 7.80 7.87 7.77 7.83 0.0M
2023-10-05 7.83 7.96 7.83 7.86 0.0M
2023-10-04 7.79 7.92 7.75 7.83 0.0M
2023-10-03 7.91 7.97 7.67 7.69 0.0M
2023-10-02 8.00 8.00 7.84 7.93 0.0M
2023-09-29 8.13 8.16 8.06 8.06 0.0M
2023-09-28 8.11 8.11 7.99 8.03 0.0M
2023-09-27 8.09 8.23 8.04 8.04 0.0M
2023-09-26 8.09 8.12 8.00 8.00 0.0M
2023-09-25 8.23 8.23 8.10 8.10 0.0M
2023-09-22 8.17 8.33 8.14 8.14 0.0M
2023-09-21 8.24 8.24 8.00 8.04 0.0M
2023-09-20 8.49 8.49 8.37 8.38 0.0M
2023-09-19 8.61 8.68 8.46 8.47 0.0M
2023-09-18 8.60 8.65 8.46 8.46 0.0M
2023-09-15 8.51 8.69 8.48 8.63 0.0M
2023-09-14 8.38 8.51 8.35 8.45 0.0M
2023-09-13 8.51 8.51 8.28 8.28 0.0M
2023-09-12 8.40 8.72 8.40 8.50 0.0M
2023-09-11 8.10 8.31 8.10 8.31 0.0M
2023-09-08 8.14 8.14 8.07 8.09 0.0M
2023-09-07 8.05 8.07 8.00 8.06 0.0M
2023-09-06 8.10 8.16 8.05 8.05 0.0M
2023-09-05 8.38 8.46 8.08 8.08 0.0M
2023-09-01 8.53 8.54 8.37 8.38 1.3M
2023-08-31 8.58 8.62 8.50 8.52 0.1M
2023-08-30 8.58 8.64 8.50 8.50 0.0M
2023-08-29 8.60 8.71 8.55 8.55 0.0M
2023-08-28 8.65 8.65 8.58 8.59 0.0M
2023-08-25 8.60 8.62 8.50 8.59 0.0M
2023-08-24 8.65 8.66 8.50 8.55 0.0M
2023-08-23 8.51 8.70 8.51 8.57 0.0M
2023-08-22 8.53 8.56 8.50 8.55 0.0M
2023-08-21 8.66 8.66 8.51 8.53 0.0M
2023-08-18 8.54 8.85 8.50 8.72 0.8M
2023-08-17 8.56 8.61 8.50 8.58 0.2M
2023-08-16 8.62 8.65 8.46 8.51 0.0M
2023-08-15 8.52 8.69 8.52 8.61 0.1M
2023-08-14 8.34 8.56 8.34 8.52 0.0M
2023-08-11 8.24 8.41 8.24 8.40 0.0M
2023-08-10 8.23 8.32 8.17 8.32 0.0M
2023-08-09 8.27 8.27 8.01 8.10 0.0M
2023-08-08 8.28 8.34 8.18 8.18 0.0M
2023-08-04 8.08 8.32 8.04 8.24 0.0M
2023-08-03 8.21 8.21 8.09 8.10 0.0M
2023-08-02 8.13 8.16 8.09 8.12 0.0M
2023-08-01 8.33 8.35 8.22 8.31 0.0M
2023-07-31 8.42 8.43 8.28 8.31 0.0M
2023-07-28 8.36 8.36 8.19 8.26 0.0M
2023-07-27 8.38 8.53 8.36 8.36 0.0M
2023-07-26 8.35 8.46 8.35 8.45 0.0M
2023-07-25 8.40 8.40 8.31 8.37 0.0M
2023-07-24 8.42 8.50 8.41 8.47 0.0M
2023-07-21 8.47 8.56 8.47 8.50 0.0M
2023-07-20 8.50 8.55 8.50 8.52 0.0M
2023-07-19 8.59 8.65 8.57 8.60 0.0M
2023-07-18 8.41 8.54 8.40 8.52 0.0M
2023-07-17 8.30 8.41 8.30 8.39 0.0M
2023-07-14 8.37 8.39 8.36 8.38 0.0M
2023-07-13 8.35 8.41 8.30 8.34 0.0M
2023-07-12 8.20 8.37 8.20 8.35 0.0M
2023-07-11 8.26 8.29 8.19 8.21 0.0M
2023-07-10 8.21 8.21 8.14 8.17 0.0M
2023-07-07 8.23 8.31 8.23 8.26 0.0M
2023-07-06 8.34 8.39 8.15 8.20 0.0M
2023-07-05 8.25 8.29 8.16 8.28 0.0M
2023-07-04 8.37 8.55 8.37 8.47 0.0M
2023-06-30 8.36 8.40 8.35 8.37 0.0M
2023-06-29 8.15 8.26 8.15 8.26 0.0M
2023-06-28 8.10 8.16 8.05 8.14 0.0M
2023-06-27 7.99 8.11 7.99 8.10 0.0M
2023-06-26 8.02 8.02 7.94 8.00 0.0M
2023-06-23 8.03 8.09 7.79 7.98 0.0M
2023-06-22 8.02 8.13 8.02 8.11 0.0M
2023-06-21 8.27 8.33 8.20 8.30 0.0M
2023-06-20 8.02 8.17 7.80 8.12 0.0M
2023-06-19 8.01 8.04 7.88 8.00 0.0M
2023-06-16 8.11 8.11 8.04 8.06 0.0M
2023-06-15 7.95 8.08 7.84 8.05 0.1M
2023-06-14 8.21 8.21 7.97 8.00 0.0M
2023-06-13 8.61 8.71 8.50 8.57 0.0M
2023-06-12 8.65 8.72 8.50 8.51 0.0M
2023-06-09 9.00 9.00 8.67 8.67 0.0M
2023-06-08 9.08 9.18 9.00 9.00 0.0M
2023-06-07 9.40 9.40 9.09 9.13 0.0M
2023-06-06 9.25 9.49 9.12 9.40 0.5M
2023-06-05 9.10 9.15 9.01 9.11 0.1M
2023-06-02 9.25 9.25 8.87 8.93 0.0M
2023-06-01 9.60 9.64 9.54 9.59 0.0M
2023-05-31 9.48 9.56 9.45 9.56 0.0M
2023-05-30 9.71 9.74 9.52 9.55 0.0M
2023-05-29 9.67 9.69 9.58 9.69 0.0M
2023-05-26 9.66 9.66 9.49 9.64 0.0M
2023-05-25 9.56 9.75 9.56 9.65 0.0M
2023-05-24 9.73 9.73 9.39 9.51 0.0M
2023-05-23 9.59 9.79 9.51 9.75 0.0M
2023-05-19 9.40 9.68 9.40 9.57 0.0M
2023-05-18 9.43 9.54 9.39 9.48 0.0M
2023-05-17 9.26 9.52 9.24 9.48 0.0M
2023-05-16 9.36 9.36 9.22 9.22 0.0M
2023-05-15 9.37 9.50 9.35 9.46 0.0M
2023-05-12 9.30 9.41 9.23 9.40 0.0M
2023-05-11 9.10 9.36 9.10 9.30 0.0M
2023-05-10 8.89 8.89 8.72 8.86 0.0M
2023-05-09 8.99 9.10 8.82 9.00 0.0M
2023-05-08 10.28 10.28 8.98 9.07 0.0M
2023-05-05 10.50 10.50 10.26 10.43 0.0M
2023-05-04 10.28 10.40 10.18 10.30 0.0M
2023-05-03 10.72 10.76 10.38 10.41 0.0M
2023-05-02 10.75 10.75 10.65 10.65 0.0M
2023-05-01 10.76 10.80 10.75 10.77 0.0M
2023-04-28 10.72 10.84 10.70 10.82 0.0M
2023-04-27 10.75 10.75 10.60 10.70 0.0M
2023-04-26 10.70 10.73 10.67 10.68 0.0M
2023-04-25 10.76 10.76 10.68 10.70 0.0M
2023-04-24 10.70 10.82 10.65 10.78 0.0M
2023-04-21 10.88 10.88 10.67 10.67 0.0M
2023-04-20 10.80 10.90 10.79 10.87 0.0M
2023-04-19 10.77 10.80 10.77 10.78 0.0M
2023-04-18 10.80 10.83 10.79 10.80 0.0M
2023-04-17 10.77 10.84 10.74 10.78 0.0M
2023-04-14 10.86 10.86 10.70 10.77 0.0M
2023-04-13 10.84 10.89 10.80 10.80 0.0M
2023-04-12 11.01 11.01 10.86 10.86 0.0M
2023-04-11 11.10 11.10 10.90 10.93 0.0M
2023-04-10 10.77 10.89 10.77 10.89 0.0M
2023-04-06 10.73 10.77 10.68 10.77 0.0M
2023-04-05 10.77 10.78 10.60 10.70 0.0M
2023-04-04 10.78 10.78 10.70 10.74 0.0M
2023-04-03 10.87 10.87 10.78 10.82 0.0M
2023-03-31 10.89 11.03 10.89 10.95 0.0M
2023-03-30 10.73 10.86 10.72 10.83 0.0M
2023-03-29 10.73 10.79 10.71 10.78 0.0M
2023-03-28 10.73 10.82 10.72 10.80 0.0M
2023-03-27 10.74 10.80 10.66 10.76 0.0M
2023-03-24 10.57 10.84 10.55 10.75 0.1M
2023-03-23 10.79 10.85 10.56 10.60 0.0M
2023-03-22 10.73 10.76 10.71 10.71 0.0M
2023-03-21 10.78 10.88 10.72 10.77 0.1M
2023-03-20 10.61 10.68 10.58 10.63 0.0M
2023-03-17 10.54 10.68 10.52 10.57 0.0M
2023-03-16 10.35 10.80 10.35 10.75 0.0M
2023-03-15 10.44 10.71 10.38 10.51 0.0M
2023-03-14 10.69 10.88 10.69 10.74 0.0M
2023-03-13 10.72 10.75 10.60 10.73 0.1M
2023-03-10 11.22 11.22 10.96 10.97 0.0M
2023-03-09 11.30 11.33 11.24 11.24 0.0M
2023-03-08 11.27 11.30 11.25 11.30 0.0M
2023-03-07 11.22 11.30 11.22 11.27 0.0M
2023-03-06 11.35 11.35 11.27 11.27 0.0M
2023-03-03 11.48 11.48 11.30 11.32 0.0M
2023-03-02 11.49 11.54 11.48 11.48 0.0M
2023-03-01 11.51 11.56 11.51 11.55 0.0M
2023-02-28 11.50 11.58 11.39 11.55 0.0M
2023-02-27 11.40 11.68 11.40 11.52 0.0M
2023-02-24 11.41 11.44 11.34 11.44 0.2M
2023-02-23 11.47 11.49 11.39 11.45 0.0M
2023-02-22 11.54 11.56 11.50 11.50 0.0M
2023-02-21 11.40 11.48 11.40 11.48 0.0M
2023-02-17 11.50 11.56 11.50 11.54 0.0M
2023-02-16 11.54 11.55 11.44 11.46 0.0M
2023-02-15 11.63 11.67 11.51 11.55 0.0M
2023-02-14 11.30 11.67 11.30 11.65 0.0M
2023-02-13 11.45 11.50 11.35 11.37 0.0M
2023-02-10 11.45 11.55 11.37 11.49 0.0M
2023-02-09 11.40 11.52 11.30 11.45 0.1M
2023-02-08 11.60 11.69 11.58 11.63 0.0M
2023-02-07 11.49 11.61 11.45 11.60 0.0M
2023-02-06 11.58 11.62 11.54 11.57 0.0M
2023-02-03 11.53 11.60 11.50 11.56 0.0M
2023-02-02 11.62 11.78 11.49 11.53 0.0M
2023-02-01 11.50 11.64 11.50 11.60 0.0M
2023-01-31 11.42 11.51 11.41 11.51 0.0M
2023-01-30 11.39 11.45 11.36 11.41 0.0M
2023-01-27 11.40 11.54 11.39 11.48 0.0M
2023-01-26 11.42 11.46 11.33 11.41 0.1M
2023-01-25 11.34 11.42 11.29 11.41 0.1M
2023-01-24 11.33 11.45 11.31 11.32 0.2M
2023-01-23 11.33 11.40 11.32 11.38 0.0M
2023-01-20 11.26 11.38 11.21 11.36 0.0M
2023-01-19 11.26 11.38 11.21 11.38 0.1M
2023-01-18 11.28 11.29 11.25 11.27 0.1M
2023-01-17 11.36 11.37 11.23 11.25 0.1M
2023-01-16 11.35 11.51 11.35 11.41 0.0M
2023-01-13 11.29 11.45 11.19 11.31 0.0M
2023-01-12 11.11 11.31 11.10 11.31 0.2M
2023-01-11 11.07 11.20 11.02 11.18 0.2M
2023-01-10 11.15 11.19 11.01 11.06 0.0M
2023-01-09 10.72 11.22 10.72 11.16 0.5M
2023-01-06 8.52 8.65 8.48 8.64 0.0M
2023-01-05 8.57 8.64 8.54 8.56 0.0M
2023-01-04 8.49 8.62 8.39 8.59 0.0M
2023-01-03 8.48 8.53 8.20 8.40 0.0M