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 (%)
Mar 31, 2022 9.940 9.960 9.920 9.950 600 -0.06(-0.60%)
Mar 30, 2022 9.990 10.04 9.980 10.01 7,023 +0.07(+0.70%)
Mar 29, 2022 9.880 9.940 9.840 9.940 1,180 +0.21(+2.16%)
Mar 28, 2022 9.750 9.750 9.720 9.730 3,095 -0.08(-0.82%)
Mar 25, 2022 9.810 9.810 9.810 9.810 100 -0.05(-0.51%)
Mar 24, 2022 9.729 9.890 9.690 9.860 21,520 +0.29(+3.03%)
Mar 23, 2022 9.740 9.740 9.570 9.570 600 +0.12(+1.29%)
Mar 21, 2022 9.448 0 -0.17(-1.79%)
Mar 18, 2022 9.390 9.620 9.390 9.620 18,082 +0.13(+1.37%)
Mar 17, 2022 9.470 9.490 9.370 9.490 1,000 +0.10(+1.06%)
Mar 16, 2022 9.371 9.390 9.117 9.390 2,060 +0.35(+3.81%)
Mar 15, 2022 8.890 9.050 8.890 9.045 1,514 +0.13(+1.52%)
Mar 14, 2022 9.250 9.250 8.910 8.910 2,560 -0.49(-5.19%)
Mar 11, 2022 9.430 9.510 9.398 9.398 1,017 +0.01(+0.09%)
Mar 10, 2022 9.250 9.390 9.250 9.390 400 -0.06(-0.63%)
Mar 09, 2022 9.450 9.480 9.450 9.450 2,800 +0.17(+1.83%)
Mar 08, 2022 9.140 9.280 9.060 9.280 406 +0.08(+0.87%)
Mar 07, 2022 9.580 9.599 9.110 9.200 3,464 -0.69(-6.96%)
Mar 04, 2022 9.888 9.888 9.865 9.888 883 -0.19(-1.91%)
Mar 03, 2022 10.08 10.08 10.08 10.08 4,000 -0.10(-0.98%)
Feb 28, 2022 10.18 19 +0.11(+1.09%)
Feb 25, 2022 10.07 10.07 10.07 10.07 100 +0.24(+2.45%)
Feb 24, 2022 9.590 9.829 9.580 9.829 551 -0.28(-2.78%)
Feb 23, 2022 10.28 10.31 10.11 10.11 4,266 -0.24(-2.32%)
Feb 22, 2022 10.37 10.40 10.33 10.35 5,651 -0.03(-0.29%)
Feb 18, 2022 10.38 0 -0.06(-0.57%)
Feb 17, 2022 10.63 10.63 10.34 10.44 8,289 -0.55(-5.00%)
Feb 16, 2022 11.09 11.09 10.99 10.99 1,369 -0.17(-1.52%)
Feb 15, 2022 11.07 11.16 11.07 11.16 3,604 -0.09(-0.80%)
Feb 14, 2022 11.29 11.29 11.25 11.25 1,947 -0.05(-0.44%)
Feb 11, 2022 11.65 11.67 11.14 11.30 119,169 -0.46(-3.92%)
Feb 10, 2022 12.09 12.09 11.76 11.76 19,366 -0.32(-2.64%)
Feb 09, 2022 12.08 12.20 12.06 12.08 2,208 +0.15(+1.23%)
Feb 08, 2022 11.71 12.00 11.71 11.93 1,950 +0.23(+1.99%)
Feb 07, 2022 11.87 11.88 11.70 11.70 4,002 -0.02(-0.17%)
Feb 04, 2022 11.80 11.87 11.72 11.72 3,251 -0.10(-0.85%)
Feb 03, 2022 12.01 11.82 11.82 310 -0.37(-3.04%)
Feb 01, 2022 12.19 0 +0.25(+2.09%)
Jan 31, 2022 11.97 11.97 11.86 11.94 5,214 -0.11(-0.91%)
Jan 28, 2022 11.85 12.05 11.85 12.05 10,036 +0.19(+1.60%)
Jan 27, 2022 11.87 11.87 11.86 11.86 850 +0.05(+0.42%)
Jan 26, 2022 12.25 12.25 11.81 11.81 1,984 -0.25(-2.07%)
Jan 24, 2022 12.06 450 -0.13(-1.07%)
Jan 21, 2022 12.09 12.24 12.07 12.19 5,989 -0.17(-1.38%)
Jan 20, 2022 12.32 12.36 12.32 12.36 330 +0.02(+0.16%)
Jan 19, 2022 12.34 12.42 12.34 12.34 300 -0.03(-0.21%)
Jan 18, 2022 12.51 12.51 12.35 12.37 893 +0.18(+1.44%)
Jan 14, 2022 12.19 0 -0.01(-0.08%)
Jan 13, 2022 12.46 12.46 12.19 12.20 1,848 -0.04(-0.33%)
Jan 12, 2022 12.25 12.29 12.12 12.24 7,799 +0.40(+3.38%)
Jan 10, 2022 11.84 11.84 11.84 99 -0.17(-1.42%)
Jan 07, 2022 12.01 12.01 12.01 12.01 498 +0.14(+1.18%)
Jan 06, 2022 11.80 11.88 11.80 11.87 1,234 +0.02(+0.17%)
Jan 05, 2022 12.20 12.20 11.85 11.85 1,042 -0.32(-2.63%)
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.