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 (%)
Jul 31, 2019 4.200 4.200 4.180 4.180 6,176 -0.01(-0.26%)
Jul 30, 2019 4.178 4.191 4.178 4.191 3,854 +0.01(+0.25%)
Jul 29, 2019 4.180 4.180 4.180 4.180 1,609 -0.07(-1.65%)
Jul 26, 2019 4.253 4.253 4.242 4.250 3,400 -0.02(-0.46%)
Jul 25, 2019 4.317 4.317 4.270 4.270 2,465 -0.08(-1.88%)
Jul 24, 2019 4.420 4.420 4.340 4.352 36,225 -0.02(-0.41%)
Jul 23, 2019 4.382 4.382 4.370 4.370 23,299 -0.04(-0.93%)
Jul 22, 2019 4.360 4.430 4.310 4.411 2,313 +0.02(+0.48%)
Jul 19, 2019 4.450 4.450 4.380 4.390 29,900 +0.04(+0.91%)
Jul 18, 2019 4.332 4.351 4.332 4.351 1,850 +0.02(+0.47%)
Jul 17, 2019 4.330 4.330 4.330 4.330 615 -0.03(-0.72%)
Jul 16, 2019 4.410 4.410 4.362 4.362 486 -0.05(-1.10%)
Jul 15, 2019 4.370 4.410 4.370 4.410 76,350 +0.04(+0.98%)
Jul 12, 2019 4.367 4.367 4.367 4.367 200 +0.02(+0.40%)
Jul 11, 2019 4.344 4.350 4.340 4.350 2,395 -0.01(-0.11%)
Jul 10, 2019 4.338 4.355 4.338 4.355 2,350 -0.00(-0.11%)
Jul 09, 2019 4.341 4.360 4.341 4.360 450 -0.01(-0.23%)
Jul 08, 2019 4.400 4.400 4.350 4.370 4,411 -0.10(-2.28%)
Jul 05, 2019 4.470 4.472 4.470 4.472 5,700 +0.02(+0.36%)
Jul 03, 2019 4.456 4.456 4.456 70 +0.00(+0.00%)
Jul 02, 2019 4.500 4.520 4.456 4.456 2,780 -0.04(-0.83%)
Jul 01, 2019 4.582 4.585 4.380 4.493 3,810 +0.04(+0.85%)
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%)
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.