Canaccord Genuity Group Inc（CF.TO）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	13.68	13.82	13.34	13.44	-2.11%	92,719
2026-10-15	13.50	13.73	13.27	13.73	+1.55%	96,400
2026-10-14	13.57	13.66	13.38	13.52	-0.07%	192,300
2026-10-13	13.60	13.60	13.38	13.53	-1.02%	75,300
2026-10-09	13.61	13.79	13.44	13.67	+0.59%	162,000
2026-10-08	13.89	13.93	13.53	13.59	-3.14%	122,100
2026-10-07	14.34	14.35	13.94	14.03	-3.37%	80,600
2026-10-06	14.55	14.62	14.39	14.52	-0.75%	242,800
2026-10-05	14.16	14.67	14.08	14.63	+2.81%	234,000
2026-10-02	14.03	14.29	13.97	14.23	+2.60%	242,700
2026-10-01	13.82	14.09	13.69	13.87	-0.79%	160,400
2026-09-30	13.99	14.02	13.84	13.98	+0.14%	114,300
2026-09-29	14.08	14.14	13.88	13.96	-0.92%	76,700
2026-09-28	14.16	14.23	13.99	14.09	-0.63%	146,800
2026-09-25	13.92	14.26	13.91	14.18	+1.58%	294,800
2026-09-24	14.25	14.25	13.81	13.96	-2.17%	131,400
2026-09-23	14.29	14.34	14.04	14.27	-1.25%	332,200
2026-09-22	13.70	14.79	13.63	14.45	+6.17%	412,600
2026-09-21	13.51	13.61	13.34	13.61	+1.34%	107,400
2026-09-18	13.32	13.43	13.21	13.43	+0.83%	137,500
2026-09-17	13.51	13.58	13.27	13.32	-0.30%	79,900
2026-09-16	13.46	13.52	13.27	13.36	-0.74%	155,300
2026-09-15	13.71	13.71	13.45	13.46	-1.82%	100,000
2026-09-14	13.69	13.74	13.53	13.71	-0.58%	113,000
2026-09-11	13.82	13.99	13.70	13.79	+1.17%	107,300
2026-09-10	13.76	13.87	13.56	13.63	-1.87%	248,400
2026-09-09	13.95	13.99	13.67	13.89	-0.43%	85,200
2026-09-08	14.37	14.37	13.95	13.95	-2.92%	81,100
2026-09-04	14.37	14.51	14.32	14.37	-0.83%	55,500
2026-09-03	14.26	14.49	14.22	14.49	+2.77%	218,600
2026-09-02	14.11	14.20	14.05	14.10	-0.07%	214,000
2026-09-01	14.32	14.37	14.00	14.11	-2.89%	100,500
2026-08-31	14.45	14.69	14.38	14.53	-0.95%	232,700
2026-08-28	14.75	14.90	14.62	14.67	-1.01%	114,000
2026-08-27	14.45	14.84	14.35	14.82	+3.13%	248,700
2026-08-26	14.35	14.53	14.28	14.37	-1.10%	127,626
2026-08-25	14.32	14.54	14.25	14.53	+1.40%	296,545
2026-08-24	14.21	14.44	14.02	14.33	+0.77%	177,652
2026-08-21	14.06	14.35	14.06	14.22	+0.78%	445,924
2026-08-20	14.33	14.33	13.97	14.11	-1.19%	215,134
2026-08-19	14.18	14.52	14.11	14.28	+0.71%	277,912
2026-08-18	14.25	14.43	14.09	14.18	-2.14%	155,704
2026-08-17	14.45	14.54	14.35	14.49	-0.75%	183,559
2026-08-14	14.71	14.85	14.50	14.60	-1.15%	122,524
2026-08-13	14.79	14.92	14.65	14.77	-0.14%	254,225
2026-08-12	14.43	14.79	14.32	14.79	+2.49%	382,360
2026-08-11	14.07	14.53	14.07	14.43	+3.00%	144,707
2026-08-10	14.24	14.24	13.73	14.01	-2.51%	550,281
2026-08-07	14.90	15.34	14.27	14.37	-2.64%	420,333
2026-08-06	14.70	14.98	14.68	14.76	+0.41%	424,094
2026-08-05	14.78	14.83	14.58	14.70	-0.54%	134,536
2026-08-04	14.62	15.08	14.61	14.78	+2.64%	233,454
2026-07-31	14.10	14.55	13.70	14.40	+1.84%	220,759
2026-07-30	14.37	14.42	14.07	14.14	-0.21%	110,231
2026-07-29	14.87	14.96	14.16	14.17	-5.34%	264,189
2026-07-28	14.94	15.06	14.77	14.97	+0.88%	163,336
2026-07-27	14.76	14.96	14.60	14.84	+1.09%	135,380
2026-07-24	14.66	14.89	14.57	14.68	+0.14%	88,871
2026-07-23	14.82	14.83	14.56	14.66	-1.68%	476,045
2026-07-22	14.97	15.11	14.81	14.91	-0.60%	110,556
2026-07-21	14.94	15.23	14.71	15.00	-0.27%	192,749
2026-07-20	14.63	15.12	14.63	15.04	-0.27%	216,463
2026-07-17	15.35	15.38	14.96	15.08	-2.90%	162,440
2026-07-16	15.24	15.55	15.02	15.53	+1.50%	288,109
2026-07-15	14.89	15.31	14.80	15.30	+3.10%	454,113
2026-07-14	14.47	14.88	14.35	14.84	+3.06%	189,168
2026-07-13	14.69	14.79	14.37	14.40	-2.11%	257,011
2026-07-10	14.46	14.74	14.34	14.71	+2.29%	171,843
2026-07-09	14.51	14.71	14.36	14.38	-0.76%	256,027
2026-07-08	14.47	14.52	14.17	14.49	-0.82%	262,644
2026-07-07	14.81	14.81	14.44	14.61	-1.02%	119,459
2026-07-06	14.42	14.84	14.41	14.76	+2.36%	400,887
2026-07-03	14.52	14.67	14.38	14.42	-0.41%	127,635
2026-07-02	14.83	14.87	14.45	14.48	-0.82%	295,079
2026-06-30	14.05	14.62	14.03	14.60	+4.14%	268,769
2026-06-29	14.32	14.59	13.90	14.02	-1.06%	259,966
2026-06-26	14.10	14.25	14.06	14.17	-0.21%	297,705
2026-06-25	14.31	14.65	14.16	14.20	-0.42%	402,085
2026-06-24	14.48	14.53	14.14	14.26	-1.79%	269,452
2026-06-23	14.48	14.85	14.34	14.52	-1.16%	704,991
2026-06-22	14.81	15.07	14.65	14.69	-0.61%	389,758
2026-06-19	14.90	14.91	14.71	14.78	-1.47%	208,328
2026-06-18	14.90	15.07	14.80	15.00	+1.28%	299,895
2026-06-17	14.88	15.12	14.73	14.81	-0.67%	475,708
2026-06-16	14.79	15.11	14.68	14.91	+1.36%	290,610
2026-06-15	14.40	14.76	14.40	14.71	+2.01%	262,199
2026-06-12	14.08	14.45	13.94	14.42	+3.07%	391,111
2026-06-11	13.66	14.06	13.55	13.99	+3.63%	313,143
2026-06-10	13.80	13.90	13.49	13.50	-2.81%	200,129
2026-06-09	14.00	14.05	13.65	13.89	-0.29%	275,119
2026-06-08	13.79	14.31	13.61	13.93	+1.83%	500,382
2026-06-05	13.34	13.76	13.10	13.68	+2.24%	693,066
2026-06-04	14.15	14.50	13.22	13.38	+3.96%	1,224,935
2026-06-03	13.15	13.15	12.85	12.87	-2.87%	84,981
2026-06-02	13.10	13.25	13.08	13.25	+1.30%	158,701
2026-06-01	13.07	13.18	12.88	13.08	+0.00%	76,416
2026-05-29	13.03	13.20	13.00	13.08	+0.46%	209,579
2026-05-28	12.98	13.18	12.90	13.02	+0.70%	65,456
2026-05-27	13.06	13.13	12.87	12.93	-1.15%	51,933
2026-05-26	13.13	13.37	13.00	13.08	-0.53%	140,592
2026-05-25	12.85	13.26	12.69	13.15	+2.33%	156,285
2026-05-22	12.50	12.93	12.50	12.85	+2.15%	113,580
2026-05-21	12.21	12.58	12.21	12.58	+3.28%	89,874
2026-05-20	11.95	12.23	11.95	12.18	+2.10%	82,442
2026-05-19	12.07	12.07	11.81	11.93	-1.65%	73,270
2026-05-15	12.29	12.29	12.00	12.13	-0.98%	115,502
2026-05-14	11.99	12.28	11.86	12.25	+2.25%	107,749
2026-05-13	12.14	12.24	11.91	11.98	-1.32%	60,646
2026-05-12	11.98	12.17	11.80	12.14	+0.91%	84,323
2026-05-11	12.49	12.49	12.03	12.03	-3.76%	107,355
2026-05-08	12.20	12.50	12.20	12.50	+0.08%	60,835
2026-05-07	12.45	12.60	12.33	12.49	+0.24%	73,583
2026-05-06	12.44	12.56	12.37	12.46	+0.89%	94,769
2026-05-05	12.12	12.41	12.12	12.35	+2.75%	96,884
2026-05-04	12.00	12.16	11.91	12.02	-0.58%	80,987
2026-05-01	11.85	12.12	11.75	12.09	+2.03%	136,223
2026-04-30	11.69	11.94	11.65	11.85	+1.46%	79,341
2026-04-29	11.74	11.87	11.60	11.68	-1.18%	158,662
2026-04-28	11.98	12.38	11.73	11.82	-1.58%	66,250
2026-04-27	12.19	12.37	11.99	12.01	-1.15%	49,951
2026-04-24	12.16	12.26	12.07	12.15	-1.06%	66,101
2026-04-23	12.57	12.79	12.24	12.28	-2.92%	116,129
2026-04-22	12.90	12.95	12.60	12.65	-0.39%	107,613
2026-04-21	12.81	12.90	12.60	12.70	-0.78%	108,468
2026-04-20	12.76	12.94	12.38	12.80	-0.93%	135,108
2026-04-17	12.40	12.96	12.40	12.92	+4.03%	107,393
2026-04-16	12.38	12.61	12.32	12.42	+0.32%	74,588
2026-04-15	12.21	12.41	12.15	12.38	+0.81%	113,753
2026-04-14	12.25	12.46	12.18	12.28	+0.74%	167,049
2026-04-13	11.95	12.22	11.81	12.19	+1.84%	244,520
2026-04-10	12.14	12.20	11.84	11.97	-1.32%	82,014
2026-04-09	12.03	12.19	11.99	12.13	+0.58%	78,185
2026-04-08	11.84	12.16	11.84	12.06	+3.79%	127,314
2026-04-07	11.75	11.91	11.53	11.62	-1.11%	122,853
2026-04-06	11.82	11.82	11.68	11.75	+0.00%	205,855
2026-04-02	11.82	12.01	11.61	11.75	-1.51%	95,422
2026-04-01	12.37	12.70	11.90	11.93	+0.17%	321,348
2026-03-31	11.61	11.99	11.61	11.91	+3.12%	270,713
2026-03-30	11.46	11.75	11.43	11.55	+0.79%	179,033
2026-03-27	11.29	11.51	11.28	11.46	+0.35%	147,206
2026-03-26	11.36	11.51	11.31	11.42	-0.44%	142,408
2026-03-25	11.42	11.78	11.42	11.47	+0.97%	146,661
2026-03-24	11.44	11.44	11.27	11.36	-0.79%	124,168
2026-03-23	11.35	11.65	11.20	11.45	+1.69%	232,327
2026-03-20	11.54	11.60	11.20	11.26	-2.26%	227,865
2026-03-19	11.66	11.66	11.15	11.52	-2.12%	438,430
2026-03-18	12.06	12.08	11.69	11.77	-2.40%	227,193
2026-03-17	12.00	12.44	12.00	12.06	+0.84%	256,911
2026-03-16	12.03	12.03	11.74	11.96	+0.59%	137,158
2026-03-13	12.23	12.46	11.88	11.89	-1.74%	368,660
2026-03-12	12.36	12.48	12.09	12.10	-3.04%	210,569
2026-03-11	12.41	12.50	12.38	12.48	+0.16%	138,901
2026-03-10	12.41	12.50	12.15	12.46	+0.56%	205,096
2026-03-09	12.79	12.79	12.24	12.39	-3.13%	192,379
2026-03-06	12.86	12.94	12.58	12.79	-1.62%	215,482
2026-03-05	13.21	13.29	12.90	13.00	-1.74%	181,697
2026-03-04	13.00	13.40	12.86	13.23	+1.15%	319,331
2026-03-03	13.05	13.18	12.78	13.08	-0.15%	385,829
2026-03-02	13.23	13.37	12.99	13.10	-2.17%	291,553
2026-02-27	13.58	13.58	13.23	13.39	-1.62%	212,266
2026-02-26	13.20	13.65	13.07	13.61	+4.29%	333,357
2026-02-25	13.13	13.24	13.02	13.05	-0.53%	185,971
2026-02-24	13.43	13.43	13.04	13.12	-1.06%	195,336
2026-02-23	13.29	13.33	13.04	13.26	+0.08%	190,369
2026-02-20	13.27	13.43	13.07	13.25	-0.15%	254,631
2026-02-19	13.18	13.28	12.90	13.27	+0.76%	232,316
2026-02-18	13.36	13.82	13.14	13.17	-0.83%	573,285
2026-02-17	12.44	13.28	12.22	13.28	+10.21%	1,124,310
2026-02-13	12.15	12.29	12.03	12.05	-0.17%	209,411
2026-02-12	12.17	12.21	11.98	12.07	+0.33%	114,277
2026-02-11	12.40	12.40	12.02	12.03	-2.20%	83,147
2026-02-10	12.37	12.61	12.25	12.30	-0.81%	124,703
2026-02-09	12.14	12.60	12.14	12.40	+2.23%	113,033
2026-02-06	12.20	12.34	12.12	12.13	+0.17%	134,461
2026-02-05	12.03	12.20	11.91	12.11	+0.08%	129,758
2026-02-04	11.84	12.20	11.78	12.10	+2.89%	102,316
2026-02-03	12.00	12.01	11.60	11.76	-1.18%	172,092
2026-02-02	11.75	12.06	11.75	11.90	+0.34%	162,741
2026-01-30	12.23	12.44	11.75	11.86	-2.95%	223,157
2026-01-29	12.07	12.23	11.77	12.22	+1.58%	152,275
2026-01-28	12.00	12.09	11.71	12.03	+0.00%	160,185
2026-01-27	12.12	12.18	11.81	12.03	-0.25%	84,045
2026-01-26	12.06	12.25	12.03	12.06	+0.42%	79,851
2026-01-23	11.95	12.03	11.80	12.01	+0.33%	100,736
2026-01-22	11.98	12.25	11.96	11.97	+0.08%	52,666
2026-01-21	11.96	12.15	11.84	11.96	-0.99%	49,533
2026-01-20	12.15	12.30	11.97	12.08	-0.66%	89,407
2026-01-19	12.27	12.27	11.71	12.16	-0.90%	61,130
2026-01-16	12.01	12.34	11.88	12.27	+3.37%	391,656
2026-01-15	11.16	11.92	11.15	11.87	+6.74%	233,530
2026-01-14	11.15	11.23	11.02	11.12	-1.16%	155,235
2026-01-13	11.39	11.42	11.21	11.25	-1.23%	82,835
2026-01-12	11.41	11.49	11.12	11.39	-0.70%	92,741
2026-01-09	11.35	11.60	11.30	11.47	+1.15%	55,255
2026-01-08	11.33	11.41	11.23	11.34	+0.62%	68,597
2026-01-07	11.21	11.46	11.20	11.27	-0.27%	89,699
2026-01-06	11.26	11.43	11.09	11.30	+0.80%	154,320
2026-01-05	11.15	11.33	11.09	11.21	+1.17%	164,524
2026-01-02	11.06	11.24	11.05	11.08	+0.18%	36,271
2025-12-31	11.13	11.17	11.02	11.06	+0.18%	60,410
2025-12-30	11.22	11.24	11.02	11.04	-0.99%	72,899
2025-12-29	11.40	11.50	11.02	11.15	-2.02%	104,918
2025-12-24	11.50	11.50	11.36	11.38	-1.04%	10,702
2025-12-23	11.60	11.64	11.37	11.50	-0.86%	108,166
2025-12-22	11.59	11.73	11.58	11.60	+0.26%	44,986
2025-12-19	11.37	11.63	11.37	11.57	+1.58%	56,904
2025-12-18	11.51	11.71	11.37	11.39	-0.87%	65,218
2025-12-17	11.55	11.88	11.15	11.49	-0.52%	48,506
2025-12-16	11.50	11.76	11.47	11.55	+0.17%	85,796
2025-12-15	11.22	11.55	11.15	11.53	+2.67%	91,940
2025-12-12	11.28	11.34	11.11	11.23	-0.27%	74,395
2025-12-11	11.16	11.34	11.06	11.26	-0.18%	127,262
2025-12-10	11.47	11.47	11.14	11.28	-1.66%	103,955
2025-12-09	11.34	11.57	11.30	11.47	+2.05%	81,576
2025-12-08	11.48	11.48	11.05	11.24	-1.83%	129,847
2025-12-05	11.10	11.49	11.07	11.45	+3.06%	245,772
2025-12-04	11.18	11.21	11.11	11.11	-0.80%	171,729
2025-12-03	11.30	11.30	11.16	11.20	-0.53%	87,292
2025-12-02	11.35	11.41	11.12	11.26	-0.79%	85,635
2025-12-01	11.86	11.92	11.34	11.35	-3.73%	91,589
2025-11-28	11.75	11.89	11.32	11.79	-1.09%	106,286
2025-11-27	11.67	11.92	11.65	11.92	+2.76%	52,274
2025-11-26	11.45	11.67	11.45	11.60	+1.84%	131,150
2025-11-25	11.13	11.45	11.13	11.39	+2.71%	66,989
2025-11-24	11.17	11.26	11.09	11.09	-1.25%	87,960
2025-11-21	11.09	11.29	11.09	11.23	+1.45%	60,313
2025-11-20	11.16	11.29	11.05	11.07	-0.27%	90,221
2025-11-19	11.08	11.15	11.04	11.10	-0.36%	107,014
2025-11-18	11.07	11.19	10.65	11.14	+0.00%	121,759
2025-11-17	11.11	11.21	11.04	11.14	-0.45%	139,455
2025-11-14	11.60	11.60	10.66	11.19	-3.37%	419,828
2025-11-13	12.05	12.10	11.54	11.58	-3.90%	154,171
2025-11-12	11.69	12.08	11.69	12.05	+2.21%	89,525
2025-11-11	11.78	11.90	11.64	11.79	+0.17%	86,336
2025-11-10	11.57	11.93	11.46	11.77	+2.08%	78,133
2025-11-07	11.60	11.63	11.30	11.53	-0.60%	80,542
2025-11-06	11.61	11.66	11.56	11.60	-0.60%	42,088
2025-11-05	11.70	11.89	11.60	11.67	+0.17%	102,319
2025-11-04	11.00	11.70	11.00	11.65	-1.02%	82,337
2025-11-03	11.86	11.86	11.60	11.77	+0.09%	67,263
2025-10-31	11.68	11.87	11.49	11.76	+0.09%	133,795
2025-10-30	11.53	11.75	11.53	11.75	+1.47%	45,462
2025-10-29	11.75	11.80	11.53	11.58	-1.78%	53,532
2025-10-28	11.90	12.23	11.76	11.79	-0.92%	88,686
2025-10-27	11.90	12.07	11.82	11.90	+0.59%	96,505
2025-10-24	11.49	11.93	10.81	11.83	+4.14%	212,035
2025-10-23	11.31	11.43	11.04	11.36	+0.71%	109,025
2025-10-22	11.30	11.32	11.11	11.28	-0.44%	142,818
2025-10-21	11.10	11.37	10.85	11.33	+2.07%	169,760
2025-10-20	11.63	11.66	10.98	11.10	-4.97%	328,111

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+11.99%）。最も弱い月：3月（-3.82%）。日次データ2年分（2025–2026）に基づく。

1月+2.77%
2月-0.90%
3月-3.82%
4月-1.49%
5月+8.67%
6月+11.99%
7月+1.31%
8月-2.37%
9月+2.29%
10月+8.89%
11月+0.17%
12月-2.56%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Canaccord Genuity Group Inc（CF.TO）の直近終値は？

2026-10-16 時点で 13.44。Closelookデータレイクの日次価格記録より。

CF.TO の52週高値・安値は？

直近52週間で高値 15.55、安値 10.14（2026-10-16 時点）。

Canaccord Genuity Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、CF.TO の最も強い月は 6月（平均 +11.99%）、最も弱い月は 3月（平均 -3.82%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。