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 (%)
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%)
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.