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 (%)
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%)
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.