Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (OP: CCORF )

6.620 UNCHANGED
Last Price Updated: 12:03 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.590 4.590 4.496 4.518 3,166 -0.02(-0.49%)
Jan 30, 2019 4.530 4.540 4.490 4.540 2,857 +0.03(+0.74%)
Jan 29, 2019 4.508 4.512 4.490 4.507 1,771 -0.01(-0.18%)
Jan 28, 2019 4.540 4.540 4.510 4.515 3,805 -0.01(-0.14%)
Jan 25, 2019 4.450 4.540 4.450 4.521 1,500 +0.03(+0.73%)
Jan 24, 2019 4.517 4.517 4.489 4.489 616 +0.04(+0.94%)
Jan 23, 2019 4.506 4.610 4.439 4.447 2,736 -0.02(-0.35%)
Jan 22, 2019 4.500 4.505 4.462 4.462 8,770 -0.11(-2.50%)
Jan 18, 2019 4.611 4.619 4.577 4.577 1,100 +0.09(+2.03%)
Jan 17, 2019 4.480 4.486 4.480 4.486 645 +0.02(+0.35%)
Jan 16, 2019 4.460 4.476 4.450 4.470 4,084 +0.05(+1.05%)
Jan 15, 2019 4.385 4.424 4.360 4.424 8,104 +0.02(+0.54%)
Jan 14, 2019 4.400 4.400 4.400 4.400 1,032 -0.06(-1.43%)
Jan 11, 2019 4.461 4.471 4.461 4.464 1,100 -0.01(-0.29%)
Jan 10, 2019 4.440 4.482 4.440 4.477 5,968 +0.02(+0.34%)
Jan 09, 2019 4.467 4.467 4.437 4.461 2,354 +0.06(+1.32%)
Jan 08, 2019 4.349 4.403 4.349 4.403 343 -0.02(-0.39%)
Jan 07, 2019 4.590 4.590 4.420 4.420 2,210 -0.02(-0.48%)
Jan 04, 2019 4.448 4.451 4.435 4.441 9,600 +0.11(+2.44%)
Jan 03, 2019 4.300 4.350 4.257 4.336 8,670 +0.08(+1.77%)
Jan 02, 2019 4.180 4.275 4.180 4.260 5,350 +0.03(+0.71%)
Dec 31, 2018 4.123 4.260 4.123 4.230 5,800 +0.10(+2.31%)
Dec 28, 2018 4.125 4.210 4.125 4.134 1,400 +0.04(+1.06%)
Dec 27, 2018 4.190 4.190 4.091 4.091 2,802 -0.10(-2.36%)
Dec 26, 2018 4.100 4.190 3.900 4.190 1,207 +0.04(+0.90%)
Dec 24, 2018 4.107 4.161 4.092 4.153 24,100 -0.10(-2.28%)
Dec 21, 2018 4.330 4.330 4.230 4.250 11,500 -0.08(-1.86%)
Dec 20, 2018 4.347 4.347 4.241 4.330 23,669 -0.01(-0.18%)
Dec 19, 2018 4.471 4.471 4.338 4.338 3,050 -0.09(-1.95%)
Dec 18, 2018 4.318 4.425 4.318 4.425 3,295 +0.22(+5.35%)
Dec 17, 2018 4.430 4.430 4.200 4.200 1,399 -0.25(-5.53%)
Dec 14, 2018 4.404 4.446 4.404 4.446 1,600 +0.03(+0.72%)
Dec 13, 2018 4.533 4.533 4.414 4.414 10,286 -0.11(-2.50%)
Dec 12, 2018 4.470 4.550 4.460 4.527 14,275 -0.01(-0.29%)
Dec 11, 2018 4.600 4.600 4.540 4.540 23,302 +0.02(+0.53%)
Dec 10, 2018 4.516 4.516 4.516 4.516 121 -0.15(-3.21%)
Dec 07, 2018 4.666 4.666 4.666 4.666 500 -0.08(-1.68%)
Dec 06, 2018 4.746 4.746 4.746 1,289 +0.00(+0.00%)
Dec 04, 2018 4.954 4.954 4.746 4.746 19,900 -0.28(-5.51%)
Dec 03, 2018 5.050 5.080 4.995 5.022 11,377 +0.15(+3.03%)
Nov 30, 2018 4.850 4.940 4.850 4.875 32,900 -0.02(-0.32%)
Nov 29, 2018 4.896 4.900 4.890 4.890 3,819 -0.18(-3.60%)
Nov 28, 2018 4.879 5.072 4.879 5.072 642 +0.21(+4.37%)
Nov 27, 2018 4.890 4.890 4.769 4.860 33,215 -0.18(-3.57%)
Nov 26, 2018 4.992 5.100 4.930 5.040 5,700 +0.09(+1.77%)
Nov 23, 2018 4.940 4.956 4.940 4.952 400 -0.10(-1.93%)
Nov 21, 2018 5.050 5.050 5.050 0 -0.00(-0.07%)
Nov 20, 2018 4.957 5.120 4.870 5.054 11,842 -0.15(-2.81%)
Nov 19, 2018 5.256 5.269 5.150 5.200 16,881 -0.10(-1.89%)
Nov 16, 2018 5.228 5.370 5.228 5.300 47,800 +0.15(+2.91%)
Nov 15, 2018 5.116 5.300 5.110 5.150 3,727 +0.33(+6.84%)
Nov 14, 2018 4.970 5.050 4.810 4.821 1,821 -0.06(-1.30%)
Nov 13, 2018 5.030 5.030 4.884 4.884 4,523 -0.06(-1.22%)
Nov 12, 2018 5.008 5.008 4.878 4.944 15,575 -0.08(-1.57%)
Nov 09, 2018 5.068 5.094 5.000 5.023 2,000 -0.11(-2.09%)
Nov 08, 2018 5.362 5.362 5.100 5.130 2,630 -0.33(-5.96%)
Nov 07, 2018 5.455 5.455 5.431 5.455 4,637 +0.10(+1.93%)
Nov 06, 2018 5.421 5.421 5.350 5.352 325 -0.11(-1.97%)
Nov 05, 2018 5.340 5.460 5.340 5.460 7,670 +0.24(+4.50%)
Nov 02, 2018 5.192 5.225 5.192 5.225 2,100 -0.12(-2.29%)
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.