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 (%)
Feb 28, 2023 8.470 8.470 8.470 8.470 55,436 -0.02(-0.24%)
Feb 27, 2023 8.460 8.530 8.460 8.490 6,770 +0.03(+0.35%)
Feb 23, 2023 8.460 0 -0.03(-0.35%)
Feb 22, 2023 8.540 8.540 8.490 8.490 713 +0.04(+0.50%)
Feb 21, 2023 8.448 8.450 8.448 8.448 1,100 -0.11(-1.31%)
Feb 17, 2023 8.567 8.567 8.560 8.560 2,165 +0.03(+0.35%)
Feb 16, 2023 8.534 8.534 8.530 8.530 2,400 -0.14(-1.61%)
Feb 15, 2023 8.620 8.721 8.620 8.670 26,602 -0.07(-0.80%)
Feb 14, 2023 8.602 8.740 8.580 8.740 18,520 +0.14(+1.66%)
Feb 13, 2023 8.520 8.617 8.520 8.597 2,430 +0.02(+0.20%)
Feb 10, 2023 8.597 8.644 8.572 8.580 46,551 +0.07(+0.82%)
Feb 09, 2023 8.517 8.580 8.450 8.510 81,954 -0.15(-1.70%)
Feb 08, 2023 8.655 8.657 8.630 8.657 4,076 +0.11(+1.29%)
Feb 07, 2023 8.547 8.547 8.547 8.547 1,590 -0.05(-0.62%)
Feb 06, 2023 8.610 8.620 8.600 8.600 17,348 -0.04(-0.46%)
Feb 03, 2023 8.637 8.640 8.637 8.640 1,730 -0.05(-0.58%)
Feb 02, 2023 8.690 8.697 8.690 8.690 4,134 -0.03(-0.34%)
Feb 01, 2023 8.735 8.735 8.720 8.720 5,198 +0.13(+1.51%)
Jan 31, 2023 8.580 8.610 8.580 8.591 117,106 +0.09(+1.07%)
Jan 30, 2023 8.500 8.500 8.500 8.500 12,627 +0.01(+0.12%)
Jan 26, 2023 8.489 0 -0.02(-0.24%)
Jan 24, 2023 8.510 0 +0.01(+0.12%)
Jan 23, 2023 8.450 8.507 8.380 8.500 10,233 +0.10(+1.19%)
Jan 20, 2023 8.400 8.400 8.400 8.400 300 +0.03(+0.36%)
Jan 18, 2023 8.370 0 -0.08(-0.95%)
Jan 13, 2023 8.450 50 +0.05(+0.60%)
Jan 12, 2023 8.340 8.400 8.299 8.400 3,159 +0.09(+1.08%)
Jan 11, 2023 8.260 8.310 8.260 8.310 3,231 +0.06(+0.73%)
Jan 10, 2023 8.280 8.285 8.247 8.250 9,530 -0.09(-1.08%)
Jan 09, 2023 8.000 8.360 8.000 8.340 71,484 +1.99(+31.34%)
Jan 05, 2023 6.350 0 +0.07(+1.08%)
Jan 04, 2023 6.200 6.282 6.200 6.282 2,412 +0.26(+4.35%)
Jan 03, 2023 6.020 6.185 6.020 6.020 3,030 -0.20(-3.22%)
Dec 30, 2022 6.220 6.220 6.220 6.220 302 +0.03(+0.48%)
Dec 29, 2022 6.200 6.200 6.180 6.190 2,121 +0.20(+3.36%)
Dec 28, 2022 6.000 6.100 5.989 5.989 1,377 -0.04(-0.68%)
Dec 23, 2022 6.030 0 +0.17(+2.90%)
Dec 22, 2022 5.890 5.890 5.860 5.860 3,457 -0.23(-3.78%)
Dec 21, 2022 6.080 6.090 6.080 6.090 200 +0.30(+5.18%)
Dec 20, 2022 5.710 5.790 5.690 5.790 38,925 +0.22(+3.95%)
Dec 19, 2022 5.570 5.570 5.570 5.570 2,162 +0.06(+1.09%)
Dec 16, 2022 5.480 5.608 5.450 5.510 8,911 -0.15(-2.65%)
Dec 15, 2022 5.750 5.750 5.560 5.660 16,968 -0.23(-3.90%)
Dec 14, 2022 5.750 5.935 5.710 5.890 4,295 +0.12(+2.08%)
Dec 13, 2022 5.970 5.970 5.770 5.770 5,665 +0.05(+0.87%)
Dec 12, 2022 5.760 5.760 5.590 5.720 31,166 -0.08(-1.38%)
Dec 09, 2022 5.770 5.800 5.770 5.800 13,010 +0.17(+3.02%)
Dec 08, 2022 5.620 5.630 5.580 5.630 4,150 +0.01(+0.18%)
Dec 07, 2022 5.620 5.620 5.620 5.620 4,000 +0.02(+0.36%)
Dec 06, 2022 5.690 5.690 5.570 5.600 21,086 -0.20(-3.45%)
Dec 05, 2022 5.860 5.860 5.800 5.800 2,550 -0.11(-1.86%)
Dec 02, 2022 5.920 5.920 5.910 5.910 1,000 +0.09(+1.55%)
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.