Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (OP: CCORF )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 (%)
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%)
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.