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
Streaming Delayed 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 (%)
Dec 29, 2023 5.740 5.740 5.740 5.740 1,550 -0.05(-0.85%)
Dec 28, 2023 5.780 5.789 5.780 5.789 1,564 -0.08(-1.38%)
Dec 27, 2023 5.620 5.870 5.620 5.870 3,064 +0.56(+10.55%)
Dec 26, 2023 5.310 5.310 5.310 5.310 200 -0.37(-6.52%)
Dec 22, 2023 5.574 5.681 5.574 5.681 417 +0.01(+0.19%)
Dec 21, 2023 5.642 5.670 5.642 5.670 4,127 +0.13(+2.35%)
Dec 19, 2023 5.540 596 +0.07(+1.28%)
Dec 18, 2023 5.470 5.470 5.470 5.470 10,170 +0.15(+2.82%)
Dec 14, 2023 5.320 3,998 +0.03(+0.57%)
Dec 13, 2023 5.095 5.290 5.095 5.290 24,823 +0.22(+4.41%)
Dec 12, 2023 5.067 5.067 5.067 5.067 5,959 -0.15(-2.94%)
Dec 08, 2023 5.220 14,670 +0.09(+1.75%)
Dec 07, 2023 5.130 5.130 5.130 5.130 10,761 +0.19(+3.76%)
Dec 04, 2023 4.944 0 -0.07(-1.31%)
Dec 01, 2023 4.960 5.020 4.960 5.010 1,913 +0.18(+3.81%)
Nov 30, 2023 4.830 4.950 4.813 4.826 15,123 -0.23(-4.57%)
Nov 29, 2023 5.040 5.057 5.040 5.057 4,479 +0.02(+0.34%)
Nov 28, 2023 5.040 5.050 5.040 5.040 13,475 +0.03(+0.60%)
Nov 22, 2023 5.010 14,711 -0.07(-1.42%)
Nov 20, 2023 5.082 1,144 -0.04(-0.84%)
Nov 17, 2023 5.060 5.150 5.060 5.125 13,050 +0.12(+2.37%)
Nov 16, 2023 5.020 5.030 4.750 5.006 57,397 -0.44(-8.14%)
Nov 14, 2023 5.450 5,499 +0.13(+2.44%)
Nov 13, 2023 5.304 5.320 5.304 5.320 7,426 +0.01(+0.19%)
Nov 08, 2023 5.310 3,303 -0.17(-3.10%)
Nov 06, 2023 5.480 4 +0.11(+1.97%)
Nov 02, 2023 5.374 505 +0.16(+3.15%)
Nov 01, 2023 5.220 5.220 5.210 5.210 1,757 +0.11(+2.16%)
Oct 30, 2023 5.100 4,786 +0.05(+0.98%)
Oct 26, 2023 5.051 1,838 -0.05(-0.97%)
Oct 24, 2023 5.100 1,702 -0.07(-1.43%)
Oct 23, 2023 5.174 5.174 5.174 5.174 2,967 -0.02(-0.31%)
Oct 20, 2023 5.199 5.199 5.190 5.190 2,480 -0.06(-1.07%)
Oct 19, 2023 5.320 5.320 5.246 5.246 4,211 -0.12(-2.31%)
Oct 18, 2023 5.370 5.370 5.370 5.370 256 -0.23(-4.11%)
Oct 17, 2023 5.600 5.600 5.600 5.600 1,218 +0.11(+2.00%)
Oct 16, 2023 5.520 5.530 5.480 5.490 17,984 -0.06(-1.05%)
Oct 13, 2023 5.548 5.548 5.548 5.548 3,020 -0.03(-0.57%)
Oct 12, 2023 5.585 5.585 5.550 5.580 7,446 -0.23(-3.96%)
Oct 10, 2023 5.810 198 +0.06(+1.06%)
Oct 06, 2023 5.749 0 -0.05(-0.88%)
Oct 05, 2023 5.800 5.800 5.800 5.800 5,997 +0.13(+2.29%)
Oct 03, 2023 5.670 2,100 -0.09(-1.56%)
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.