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 (%)
Oct 30, 2020 4.960 4.960 4.960 4.960 100 +0.00(+0.00%)
Oct 29, 2020 4.960 4.960 4.960 60 +0.00(+0.00%)
Oct 28, 2020 4.960 4.960 4.960 4.960 606 -0.29(-5.52%)
Oct 26, 2020 5.250 5.250 5.250 0 -0.08(-1.55%)
Oct 23, 2020 5.333 5.333 5.333 5.333 400 -0.02(-0.32%)
Oct 22, 2020 5.350 5.350 5.350 9 +0.00(+0.00%)
Oct 21, 2020 5.350 5.350 5.350 5.350 124 -0.13(-2.34%)
Oct 20, 2020 5.478 5.478 5.478 5.478 500 +0.06(+1.07%)
Oct 19, 2020 5.420 5.420 5.420 5.420 223 +0.09(+1.69%)
Oct 16, 2020 5.310 5.330 5.310 5.330 1,200 +0.01(+0.19%)
Oct 15, 2020 5.320 5.320 5.320 5.320 1,010 -0.11(-2.03%)
Oct 14, 2020 5.430 5.430 5.430 5.430 271 +0.05(+0.93%)
Oct 13, 2020 5.380 5.380 5.380 5.380 800 +0.05(+0.94%)
Oct 12, 2020 5.330 5.330 5.330 5.330 110 +0.00(+0.05%)
Oct 09, 2020 5.320 5.327 5.320 5.327 400 +0.01(+0.14%)
Oct 08, 2020 5.310 5.320 5.310 5.320 1,101 +0.26(+5.14%)
Oct 07, 2020 5.060 5.060 5.060 5.060 206 +0.09(+1.79%)
Oct 06, 2020 5.050 5.050 4.971 4.971 766 +0.03(+0.63%)
Oct 05, 2020 5.000 5.020 4.940 4.940 2,455 -0.03(-0.66%)
Oct 02, 2020 4.640 4.973 4.640 4.973 300 -0.06(-1.24%)
Sep 30, 2020 5.035 5.035 5.035 0 +0.15(+2.97%)
Sep 29, 2020 4.890 4.890 4.890 1 +0.00(+0.00%)
Sep 28, 2020 4.890 4.890 4.890 4.890 2,802 +0.04(+0.82%)
Sep 25, 2020 4.690 4.862 4.680 4.850 2,100 +0.15(+3.19%)
Sep 24, 2020 4.700 4.700 4.700 4.700 3,454 -0.21(-4.28%)
Sep 23, 2020 4.980 4.980 4.910 4.910 3,585 +0.05(+1.03%)
Sep 22, 2020 4.951 4.951 4.860 4.860 840 -0.11(-2.18%)
Sep 21, 2020 4.931 4.968 4.910 4.968 5,005 -0.26(-5.00%)
Sep 18, 2020 5.265 5.280 5.200 5.230 11,600 -0.07(-1.32%)
Sep 17, 2020 5.300 5.300 5.200 5.300 175,930 -0.09(-1.67%)
Sep 15, 2020 5.390 5.390 5.390 0 +0.12(+2.28%)
Sep 14, 2020 5.270 5.270 5.270 5.270 339 -0.03(-0.59%)
Sep 11, 2020 5.300 5.301 5.300 5.301 1,200 -0.10(-1.83%)
Sep 09, 2020 5.400 5.400 5.400 0 +0.00(+0.00%)
Sep 08, 2020 5.830 5.830 5.400 5.400 680 -0.26(-4.62%)
Sep 04, 2020 5.818 5.827 5.571 5.662 140,100 -0.10(-1.71%)
Sep 03, 2020 5.801 5.801 5.750 5.760 10,487 -0.21(-3.45%)
Sep 02, 2020 5.990 6.003 5.965 5.966 29,964 -0.03(-0.57%)
Sep 01, 2020 6.000 6.000 6.000 6.000 334,547 +0.07(+1.26%)
Aug 31, 2020 5.968 6.000 5.900 5.925 9,613 -0.00(-0.08%)
Aug 28, 2020 6.020 6.020 5.890 5.930 16,900 -0.01(-0.17%)
Aug 27, 2020 5.940 5.940 5.940 5.940 100 +0.09(+1.54%)
Aug 26, 2020 5.850 5.850 5.850 5.850 1,875 -0.04(-0.70%)
Aug 25, 2020 6.047 6.062 5.891 5.891 14,900 -0.07(-1.16%)
Aug 24, 2020 5.900 6.080 5.850 5.960 35,656 +0.07(+1.19%)
Aug 21, 2020 5.800 5.890 5.800 5.890 5,400 +0.10(+1.73%)
Aug 20, 2020 5.780 5.790 5.780 5.790 3,350 +0.03(+0.52%)
Aug 19, 2020 5.835 5.835 5.760 5.760 1,604 -0.04(-0.69%)
Aug 18, 2020 5.800 5.800 5.800 5.800 3,033 +0.01(+0.13%)
Aug 17, 2020 5.850 5.850 5.792 5.792 325 -0.09(-1.49%)
Aug 14, 2020 5.976 5.976 5.801 5.880 33,600 -0.12(-2.00%)
Aug 13, 2020 5.880 6.000 5.880 6.000 10,476 +0.22(+3.77%)
Aug 12, 2020 5.860 5.860 5.782 5.782 22,293 -0.08(-1.30%)
Aug 11, 2020 5.966 5.966 5.700 5.858 29,733 +0.04(+0.65%)
Aug 10, 2020 5.940 5.940 5.820 5.820 20,700 -0.25(-4.12%)
Aug 07, 2020 5.570 6.280 5.570 6.070 25,400 +0.65(+12.05%)
Aug 06, 2020 5.890 5.890 5.417 5.417 11,622 -0.38(-6.60%)
Aug 05, 2020 5.800 5.800 5.800 5.800 220 +0.00(+0.00%)
Aug 04, 2020 5.750 5.800 5.750 5.800 5,811 -0.03(-0.43%)
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.