December 15th, 2015

Canaccord Financial Inc (TSX: CF )

12.15 CAD +0.01 (+0.08%)
Streaming Delayed Price Updated: 9:49 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 11.79 12.39 11.78 12.14 488,068 +0.30(+2.53%)
Jan 21, 2021 11.83 11.91 11.72 11.84 246,932 +0.04(+0.34%)
Jan 20, 2021 11.59 11.93 11.59 11.80 476,796 +0.26(+2.25%)
Jan 19, 2021 11.67 11.73 11.52 11.54 188,951 -0.15(-1.28%)
Jan 18, 2021 11.64 11.80 11.60 11.69 104,063 +0.02(+0.17%)
Jan 15, 2021 11.73 11.89 11.37 11.67 367,069 -0.17(-1.44%)
Jan 14, 2021 11.73 11.94 11.60 11.84 316,462 +0.17(+1.46%)
Jan 13, 2021 11.61 11.79 11.48 11.67 126,686 +0.03(+0.26%)
Jan 12, 2021 11.70 11.91 11.59 11.64 169,589 -0.01(-0.09%)
Jan 11, 2021 11.62 11.94 11.59 11.65 209,252 -0.03(-0.26%)
Jan 08, 2021 11.69 11.73 11.53 11.68 115,103 +0.09(+0.78%)
Jan 07, 2021 11.41 11.73 11.36 11.59 149,635 +0.22(+1.93%)
Jan 06, 2021 11.23 11.42 11.23 11.37 104,955 +0.14(+1.25%)
Jan 05, 2021 11.12 11.40 11.12 11.23 141,373 +0.08(+0.72%)
Jan 04, 2021 11.17 11.33 11.01 11.15 231,952 -0.01(-0.09%)
Dec 31, 2020 11.16 11.16 11.16 0 -0.05(-0.45%)
Dec 30, 2020 10.96 11.27 10.91 11.21 224,322 +0.27(+2.47%)
Dec 29, 2020 11.00 11.00 10.70 10.94 231,528 -0.02(-0.18%)
Dec 24, 2020 10.96 10.96 10.96 0 +0.19(+1.76%)
Dec 23, 2020 10.42 10.86 10.41 10.77 172,811 +0.38(+3.66%)
Dec 22, 2020 10.31 10.46 10.18 10.39 114,533 +0.08(+0.78%)
Dec 21, 2020 10.17 10.41 10.01 10.31 221,065 +0.03(+0.29%)
Dec 18, 2020 10.74 10.92 10.24 10.28 277,403 -0.55(-5.08%)
Dec 17, 2020 10.50 10.93 10.40 10.83 417,296 +0.44(+4.23%)
Dec 16, 2020 10.26 10.58 10.17 10.39 460,013 +0.10(+0.97%)
Dec 15, 2020 10.14 10.37 10.06 10.29 216,328 +0.15(+1.48%)
Dec 14, 2020 10.11 10.30 10.02 10.14 342,929 -0.03(-0.29%)
Dec 11, 2020 10.19 10.29 10.00 10.17 242,630 -0.13(-1.26%)
Dec 10, 2020 9.970 10.31 9.930 10.30 221,429 +0.26(+2.59%)
Dec 09, 2020 10.00 10.10 9.940 10.04 335,109 +0.00(+0.00%)
Dec 08, 2020 9.950 10.09 9.890 10.04 259,392 +0.07(+0.70%)
Dec 07, 2020 9.390 10.09 9.200 9.970 681,523 +0.58(+6.18%)
Dec 04, 2020 9.220 9.480 9.130 9.390 235,519 +0.17(+1.84%)
Dec 03, 2020 8.840 9.280 8.780 9.220 291,307 +0.40(+4.54%)
Dec 02, 2020 8.890 8.980 8.710 8.820 283,099 -0.07(-0.79%)
Dec 01, 2020 8.920 9.050 8.840 8.890 212,458 -0.05(-0.56%)
Nov 30, 2020 8.620 8.940 8.570 8.940 469,399 +0.30(+3.47%)
Nov 27, 2020 8.750 8.770 8.640 8.640 133,145 -0.16(-1.82%)
Nov 26, 2020 8.550 8.800 8.520 8.800 52,645 +0.17(+1.97%)
Nov 25, 2020 8.800 8.800 8.540 8.630 642,785 -0.14(-1.60%)
Nov 24, 2020 8.590 8.840 8.590 8.770 248,590 +0.19(+2.21%)
Nov 23, 2020 8.560 8.670 8.450 8.580 174,092 +0.03(+0.35%)
Nov 20, 2020 8.700 8.700 8.420 8.550 157,481 +0.00(+0.00%)
Nov 19, 2020 8.250 8.600 8.250 8.550 182,550 +0.23(+2.76%)
Nov 18, 2020 8.470 8.490 8.260 8.320 173,254 -0.12(-1.42%)
Nov 17, 2020 8.060 8.490 8.060 8.440 283,051 +0.27(+3.30%)
Nov 16, 2020 7.890 8.270 7.830 8.170 446,491 +0.33(+4.21%)
Nov 13, 2020 7.700 7.930 7.700 7.840 217,485 +0.09(+1.16%)
Nov 12, 2020 7.840 7.920 7.680 7.750 263,861 -0.10(-1.27%)
Nov 11, 2020 7.850 8.090 7.780 7.850 494,484 +0.06(+0.77%)
Nov 10, 2020 7.690 7.830 7.530 7.790 459,843 +0.31(+4.14%)
Nov 09, 2020 7.710 8.230 7.440 7.480 751,185 +0.26(+3.60%)
Nov 06, 2020 7.240 7.240 7.090 7.220 137,495 +0.02(+0.28%)
Nov 05, 2020 7.040 7.220 6.940 7.200 275,509 +0.18(+2.56%)
Nov 04, 2020 6.920 7.050 6.860 7.020 187,932 +0.14(+2.03%)
Nov 03, 2020 6.720 6.950 6.720 6.880 92,856 +0.22(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.