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 (%)
Jun 28, 2019 4.180 4.474 4.180 4.455 105,000 +0.54(+13.65%)
Jun 27, 2019 3.930 3.930 3.913 3.920 7,023 -0.07(-1.75%)
Jun 26, 2019 3.998 3.998 3.975 3.990 12,196 -0.01(-0.25%)
Jun 25, 2019 4.135 4.135 4.000 4.000 36,923 -0.25(-5.88%)
Jun 24, 2019 4.250 4.250 4.250 174 +0.00(+0.00%)
Jun 21, 2019 4.180 4.250 4.180 4.250 10,100 +0.05(+1.19%)
Jun 20, 2019 4.200 4.238 4.190 4.200 5,677 -0.00(-0.09%)
Jun 19, 2019 4.336 4.336 4.200 4.204 5,658 -0.03(-0.64%)
Jun 18, 2019 4.215 4.231 4.215 4.231 422 +0.02(+0.46%)
Jun 17, 2019 4.220 4.228 4.210 4.211 9,369 +0.02(+0.57%)
Jun 14, 2019 4.187 4.187 4.187 22 +0.00(+0.00%)
Jun 13, 2019 4.187 4.187 4.187 4.187 225 +0.04(+0.89%)
Jun 12, 2019 4.176 4.176 4.150 4.150 31,352 -0.07(-1.78%)
Jun 11, 2019 4.290 4.292 4.225 4.225 1,947 -0.03(-0.59%)
Jun 10, 2019 4.250 4.250 4.250 5,722 +0.00(+0.00%)
Jun 07, 2019 4.180 4.250 4.100 4.250 71,400 +0.36(+9.25%)
Jun 06, 2019 3.850 3.986 3.750 3.890 5,279 +0.11(+2.91%)
Jun 05, 2019 3.820 3.820 3.780 3.780 1,200 +0.02(+0.63%)
Jun 04, 2019 3.780 3.804 3.756 3.756 7,257 +0.01(+0.17%)
Jun 03, 2019 3.645 3.750 3.626 3.750 2,210 +0.07(+1.90%)
May 31, 2019 3.730 3.730 3.680 3.680 800 -0.06(-1.60%)
May 29, 2019 3.740 3.740 3.740 0 -0.00(-0.13%)
May 28, 2019 3.800 3.830 3.745 3.745 21,571 -0.09(-2.25%)
May 24, 2019 3.831 3.831 3.830 3.831 800 +0.03(+0.78%)
May 23, 2019 3.800 3.819 3.800 3.801 6,183 -0.05(-1.26%)
May 22, 2019 3.910 3.910 3.847 3.850 18,745 -0.07(-1.91%)
May 21, 2019 3.931 3.939 3.913 3.925 10,895 -0.22(-5.25%)
May 20, 2019 4.146 4.160 4.143 4.143 600 +0.26(+6.77%)
May 17, 2019 3.861 3.880 3.861 3.880 16,000 -0.08(-2.02%)
May 16, 2019 3.906 3.980 3.906 3.960 12,938 +0.04(+1.02%)
May 15, 2019 3.880 3.920 3.840 3.920 28,165 +0.01(+0.36%)
May 14, 2019 3.932 3.932 3.906 3.906 15,296 +0.02(+0.41%)
May 13, 2019 3.920 3.920 3.850 3.890 24,850 -0.18(-4.42%)
May 10, 2019 4.160 4.160 4.070 4.070 1,800 +0.02(+0.39%)
May 09, 2019 4.000 4.054 3.978 4.054 5,099 +0.03(+0.65%)
May 08, 2019 4.015 4.028 4.015 4.028 512 +0.01(+0.30%)
May 07, 2019 4.103 4.116 4.016 4.016 1,190 -0.02(-0.52%)
May 06, 2019 4.025 4.037 4.025 4.037 9,981 -0.12(-2.96%)
May 03, 2019 4.160 4.160 4.153 4.160 10,000 +0.02(+0.48%)
May 02, 2019 4.310 4.310 4.130 4.140 13,504 -0.08(-1.92%)
May 01, 2019 4.255 4.255 4.221 4.221 903 -0.05(-1.12%)
Apr 30, 2019 4.238 4.269 4.238 4.269 2,970 +0.03(+0.68%)
Apr 29, 2019 4.238 4.265 4.236 4.240 9,726 -0.00(-0.12%)
Apr 26, 2019 4.203 4.250 4.203 4.245 1,300 +0.04(+0.85%)
Apr 25, 2019 4.200 4.230 4.200 4.209 1,835 -0.01(-0.14%)
Apr 24, 2019 4.210 4.249 4.210 4.215 1,737 -0.04(-0.82%)
Apr 23, 2019 4.180 4.301 4.180 4.250 25,510 -0.05(-1.16%)
Apr 22, 2019 4.315 4.327 4.300 4.300 4,310 -0.04(-0.87%)
Apr 18, 2019 4.293 4.338 4.286 4.338 20,900 +0.05(+1.11%)
Apr 17, 2019 4.340 4.340 4.284 4.290 6,600 -0.06(-1.28%)
Apr 16, 2019 4.346 4.346 4.346 95 +0.00(+0.00%)
Apr 15, 2019 4.360 4.360 4.327 4.346 1,838 +0.00(+0.09%)
Apr 12, 2019 4.300 4.341 4.300 4.341 10,700 +0.04(+1.00%)
Apr 11, 2019 4.320 4.320 4.280 4.298 26,099 -0.01(-0.13%)
Apr 10, 2019 4.320 4.320 4.270 4.304 19,601 -0.02(-0.37%)
Apr 09, 2019 4.343 4.343 4.300 4.320 26,733 -0.01(-0.32%)
Apr 08, 2019 4.431 4.500 4.310 4.334 11,057 -0.07(-1.50%)
Apr 05, 2019 4.520 4.520 4.400 4.400 21,600 -0.06(-1.35%)
Apr 04, 2019 4.418 4.500 4.410 4.460 57,463 -0.02(-0.55%)
Apr 03, 2019 4.556 4.580 4.470 4.484 59,290 -0.02(-0.34%)
Apr 02, 2019 4.600 4.600 4.390 4.500 40,412 -0.03(-0.65%)
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.