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 (%)
Apr 28, 2023 7.900 8.000 7.900 8.000 3,669 +0.15(+1.91%)
Apr 27, 2023 7.860 7.860 7.850 7.850 625 -0.19(-2.30%)
Apr 19, 2023 8.035 0 -0.02(-0.19%)
Apr 17, 2023 8.050 61 -0.04(-0.49%)
Apr 14, 2023 8.090 8.130 8.090 8.090 2,930 -0.03(-0.37%)
Apr 13, 2023 8.120 8.120 8.120 8.120 1,200 -0.01(-0.17%)
Apr 11, 2023 8.134 119 +0.16(+2.06%)
Apr 06, 2023 7.970 1,525 -0.06(-0.75%)
Apr 04, 2023 8.030 10 -0.02(-0.25%)
Apr 03, 2023 8.041 8.060 8.040 8.050 10,894 -0.01(-0.12%)
Mar 31, 2023 8.003 8.106 8.003 8.060 4,700 +0.14(+1.77%)
Mar 28, 2023 7.920 20 +0.04(+0.51%)
Mar 27, 2023 7.830 7.880 7.830 7.880 500 +0.06(+0.77%)
Mar 24, 2023 7.850 7.860 7.820 7.820 45,010 -0.04(-0.51%)
Mar 22, 2023 7.860 0 +0.04(+0.51%)
Mar 21, 2023 7.820 7.820 7.820 7.820 3,260 +0.04(+0.51%)
Mar 20, 2023 7.786 7.800 7.780 7.780 1,085 +0.25(+3.32%)
Mar 16, 2023 7.530 0 -0.11(-1.44%)
Mar 15, 2023 7.540 7.650 7.540 7.640 3,993 -0.20(-2.55%)
Mar 14, 2023 7.840 7.840 7.820 7.840 559 +0.03(+0.38%)
Mar 13, 2023 7.810 7.810 7.400 7.810 1,991 -0.17(-2.13%)
Mar 10, 2023 7.980 7.980 7.980 7.980 200 -0.18(-2.21%)
Mar 09, 2023 8.177 8.177 8.160 8.160 310 +0.00(+0.00%)
Mar 08, 2023 8.170 8.170 8.160 8.160 460 -0.10(-1.21%)
Mar 07, 2023 8.260 8.260 8.260 8.260 100 -0.01(-0.14%)
Mar 06, 2023 8.292 8.292 8.272 8.272 200 -0.06(-0.70%)
Mar 03, 2023 8.330 8.330 8.330 8.330 100 -0.11(-1.30%)
Mar 02, 2023 8.460 8.460 8.440 8.440 5,955 -0.02(-0.24%)
Mar 01, 2023 8.421 8.460 8.421 8.460 4,250 -0.01(-0.12%)
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%)
Dec 01, 2022 5.820 5.820 5.820 5.820 555 +0.06(+1.04%)
Nov 30, 2022 5.760 5.760 5.760 5.760 1,250 +0.18(+3.23%)
Nov 29, 2022 5.580 5.580 5.580 5.580 1,290 -0.32(-5.42%)
Nov 25, 2022 5.900 0 +0.12(+2.07%)
Nov 23, 2022 5.780 5.780 5.780 5.780 3,493 +0.13(+2.30%)
Nov 21, 2022 5.650 0 -0.18(-3.09%)
Nov 18, 2022 5.830 5.830 5.830 5.830 1,200 +0.12(+2.10%)
Nov 17, 2022 5.710 5.711 5.710 5.710 3,403 -0.05(-0.87%)
Nov 16, 2022 5.780 5.780 5.760 5.760 10,006 -0.15(-2.54%)
Nov 15, 2022 5.910 5.930 5.910 5.910 2,303 +0.01(+0.17%)
Nov 11, 2022 5.900 90 +0.30(+5.36%)
Nov 10, 2022 5.600 5.600 5.426 5.600 3,844 +0.19(+3.51%)
Nov 08, 2022 5.410 4 -0.13(-2.35%)
Nov 07, 2022 5.540 5.540 5.540 5.540 6,022 +0.04(+0.73%)
Nov 04, 2022 5.475 5.500 5.390 5.500 17,673 +0.44(+8.70%)
Nov 03, 2022 4.726 5.310 4.726 5.060 38,693 -0.08(-1.56%)
Oct 31, 2022 5.140 20 -0.02(-0.41%)
Oct 28, 2022 5.161 5.161 5.161 5.161 1,005 +0.09(+1.81%)
Oct 24, 2022 5.069 0 +0.06(+1.22%)
Oct 21, 2022 5.008 5.008 5.008 5.008 523 -0.06(-1.22%)
Oct 19, 2022 5.070 2 -0.05(-1.01%)
Oct 18, 2022 5.122 5.122 5.122 5.122 355 +0.35(+7.37%)
Oct 13, 2022 4.770 70 +0.06(+1.27%)
Oct 12, 2022 4.760 4.760 4.710 4.710 1,260 -0.03(-0.54%)
Oct 11, 2022 4.736 4.736 4.736 4.736 1,844 -0.46(-8.93%)
Oct 06, 2022 5.200 0 -0.05(-0.95%)
Oct 05, 2022 5.250 5.250 5.250 5.250 200 +0.00(+0.10%)
Oct 03, 2022 5.245 0 +0.29(+5.79%)
Sep 30, 2022 4.958 4.958 4.958 4.958 325 +0.06(+1.18%)
Sep 29, 2022 4.900 4.900 4.900 4.900 650 -0.15(-2.97%)
Sep 28, 2022 5.050 5.050 5.050 5.050 650 +0.15(+3.12%)
Sep 27, 2022 4.897 4.897 4.897 4.897 8,110 -0.25(-4.91%)
Sep 26, 2022 5.110 5.150 5.110 5.150 300 +0.14(+2.79%)
Sep 23, 2022 5.028 5.050 5.000 5.010 3,521 -0.30(-5.65%)
Sep 22, 2022 5.310 5.310 5.310 5.310 114 -0.15(-2.75%)
Sep 20, 2022 5.460 0 -0.15(-2.62%)
Sep 16, 2022 5.607 0 -0.12(-2.06%)
Sep 14, 2022 5.725 0 +0.06(+1.15%)
Sep 13, 2022 5.660 5.660 5.660 5.660 145 -0.50(-8.12%)
Sep 12, 2022 6.200 6.200 6.150 6.160 1,630 +0.16(+2.67%)
Sep 09, 2022 6.007 6.030 6.000 6.000 10,502 +0.13(+2.21%)
Sep 08, 2022 5.870 5.870 5.870 5.870 500 +0.11(+1.90%)
Sep 07, 2022 5.740 5.761 5.740 5.761 2,076 -0.09(-1.53%)
Sep 06, 2022 5.790 5.850 5.710 5.850 1,439 +0.18(+3.17%)
Sep 02, 2022 5.660 5.700 5.660 5.670 1,032 +0.00(+0.00%)
Sep 01, 2022 5.640 5.670 5.640 5.670 3,643 -0.33(-5.58%)
Aug 31, 2022 6.100 6.120 6.005 6.005 1,388 -0.15(-2.37%)
Aug 26, 2022 6.151 0 -0.34(-5.22%)
Aug 24, 2022 6.490 20 +0.07(+1.09%)
Aug 23, 2022 6.420 6.420 6.420 6.420 292 +0.04(+0.63%)
Aug 22, 2022 6.380 6.380 6.380 6.380 1,009 -0.30(-4.49%)
Aug 19, 2022 6.680 6.680 6.680 6.680 525 -0.13(-1.91%)
Aug 17, 2022 6.810 55 -0.42(-5.84%)
Aug 15, 2022 7.232 2 -0.05(-0.69%)
Aug 12, 2022 7.251 7.291 7.250 7.282 8,699 +0.20(+2.85%)
Aug 10, 2022 7.080 40 +0.53(+8.09%)
Aug 08, 2022 6.550 0 +0.03(+0.46%)
Aug 05, 2022 6.820 6.820 6.420 6.520 5,298 -1.29(-16.52%)
Aug 04, 2022 7.800 7.810 7.790 7.810 321 -0.21(-2.62%)
Aug 03, 2022 7.790 8.020 7.790 8.020 2,800 +0.39(+5.11%)
Aug 02, 2022 7.730 7.730 7.630 7.630 400 -0.15(-1.93%)
Jul 29, 2022 7.780 0 +0.45(+6.09%)
Jul 28, 2022 7.460 7.460 7.333 7.333 1,520 +0.16(+2.28%)
Jul 26, 2022 7.170 0 -0.12(-1.65%)
Jul 25, 2022 6.840 7.290 6.840 7.290 1,082 +0.03(+0.41%)
Jul 22, 2022 7.220 7.260 7.220 7.260 1,329 +0.10(+1.40%)
Jul 21, 2022 7.150 7.160 7.100 7.160 3,304 +0.13(+1.85%)
Jul 20, 2022 7.000 7.030 7.000 7.030 8,122 +0.51(+7.82%)
Jul 18, 2022 6.520 0 +0.23(+3.66%)
Jul 15, 2022 6.290 6.290 6.290 6.290 245 -0.01(-0.16%)
Jul 14, 2022 6.230 6.300 6.230 6.300 797 -0.22(-3.37%)
Jul 13, 2022 6.470 6.520 6.470 6.520 200 -0.24(-3.48%)
Jul 08, 2022 6.755 0 +0.25(+3.76%)
Jul 06, 2022 6.510 10 +0.17(+2.68%)
Jul 05, 2022 6.340 6.340 6.340 6.340 200 -0.10(-1.55%)
Jun 30, 2022 6.440 99 -0.66(-9.30%)
Jun 29, 2022 7.100 7.100 7.100 7.100 3,442 +0.17(+2.45%)
Jun 28, 2022 7.145 7.155 6.930 6.930 6,858 -0.12(-1.70%)
Jun 27, 2022 7.073 7.073 7.050 7.050 3,113 +0.01(+0.14%)
Jun 24, 2022 7.100 7.120 6.860 7.040 10,302 +0.60(+9.32%)
Jun 23, 2022 6.680 6.680 6.440 6.440 1,200 -0.15(-2.28%)
Jun 22, 2022 6.730 6.730 6.590 6.590 21,619 -0.19(-2.80%)
Jun 21, 2022 6.640 6.860 6.640 6.780 12,062 +0.26(+3.99%)
Jun 17, 2022 6.590 6.590 6.470 6.520 34,943 -0.31(-4.54%)
Jun 16, 2022 6.660 6.850 6.620 6.830 8,942 -0.32(-4.48%)
Jun 15, 2022 6.920 7.230 6.920 7.150 850 +0.28(+4.08%)
Jun 14, 2022 6.780 6.910 6.770 6.870 2,210 -1.15(-14.34%)
Jun 10, 2022 8.020 4,067 -0.46(-5.42%)
Jun 09, 2022 8.500 8.500 8.480 8.480 16,902 -0.09(-1.02%)
Jun 08, 2022 8.737 8.737 8.567 8.567 64,995 -0.21(-2.42%)
Jun 07, 2022 8.720 8.780 8.680 8.780 13,001 +0.18(+2.09%)
Jun 06, 2022 8.540 8.600 8.540 8.600 636 +0.02(+0.23%)
Jun 03, 2022 8.690 8.690 8.500 8.580 7,430 +0.46(+5.67%)
Jun 01, 2022 8.120 5 -0.14(-1.69%)
May 31, 2022 8.240 8.260 8.240 8.260 500 +0.27(+3.38%)
May 26, 2022 7.990 78 +0.28(+3.66%)
May 25, 2022 7.710 7.710 7.708 7.708 1,173 -0.06(-0.82%)
May 24, 2022 7.837 7.837 7.771 7.771 1,250 -0.07(-0.87%)
May 23, 2022 7.840 7.840 7.840 7.840 481 +0.08(+1.06%)
May 19, 2022 7.758 0 +0.07(+0.88%)
May 18, 2022 7.860 7.861 7.690 7.690 1,576 +0.23(+3.08%)
May 12, 2022 7.460 25 -0.23(-2.99%)
May 11, 2022 7.687 7.690 7.687 7.690 2,000 +0.02(+0.26%)
May 10, 2022 7.720 7.720 7.670 7.670 650 -0.31(-3.88%)
May 09, 2022 7.948 8.030 7.948 7.980 2,770 -0.27(-3.27%)
May 06, 2022 8.250 8.250 8.250 8.250 350 -0.44(-5.06%)
May 04, 2022 8.690 0 -0.04(-0.46%)
May 03, 2022 8.730 8.730 8.730 8.730 101 +0.20(+2.34%)
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.