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

Canaccord Genuity Group Inc (OP: CCORF )

6.290 +0.110 (+1.78%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 6, 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 (%)
Apr 29, 2022 8.940 8.950 8.810 8.810 710 +0.23(+2.68%)
Apr 28, 2022 8.580 8.580 8.580 8.580 203 -0.13(-1.49%)
Apr 26, 2022 8.710 0 -0.18(-2.02%)
Apr 25, 2022 8.890 8.890 8.890 8.890 165 -0.15(-1.64%)
Apr 22, 2022 9.150 9.310 9.038 9.038 5,600 -0.32(-3.44%)
Apr 21, 2022 9.550 9.550 9.330 9.360 1,500 -0.32(-3.31%)
Apr 20, 2022 9.630 9.680 9.630 9.680 600 +0.19(+2.00%)
Apr 19, 2022 9.340 9.490 9.340 9.490 13,264 +0.46(+5.08%)
Apr 14, 2022 9.031 5 +0.24(+2.74%)
Apr 12, 2022 8.790 0 -0.21(-2.33%)
Apr 11, 2022 9.080 9.080 9.000 9.000 338 -0.45(-4.76%)
Apr 08, 2022 9.455 9.455 9.450 9.450 480 +0.11(+1.18%)
Apr 07, 2022 9.370 9.370 9.340 9.340 505 -0.11(-1.16%)
Apr 06, 2022 9.450 9.450 9.450 9.450 119 -0.25(-2.58%)
Apr 05, 2022 9.720 9.720 9.700 9.700 350 -0.29(-2.90%)
Apr 04, 2022 10.05 10.05 9.990 9.990 4,314 +0.31(+3.20%)
Apr 01, 2022 9.690 9.690 9.670 9.680 8,975 -0.27(-2.71%)
Mar 31, 2022 9.940 9.960 9.920 9.950 600 -0.06(-0.60%)
Mar 30, 2022 9.990 10.04 9.980 10.01 7,023 +0.07(+0.70%)
Mar 29, 2022 9.880 9.940 9.840 9.940 1,180 +0.21(+2.16%)
Mar 28, 2022 9.750 9.750 9.720 9.730 3,095 -0.08(-0.82%)
Mar 25, 2022 9.810 9.810 9.810 9.810 100 -0.05(-0.51%)
Mar 24, 2022 9.729 9.890 9.690 9.860 21,520 +0.29(+3.03%)
Mar 23, 2022 9.740 9.740 9.570 9.570 600 +0.12(+1.29%)
Mar 21, 2022 9.448 0 -0.17(-1.79%)
Mar 18, 2022 9.390 9.620 9.390 9.620 18,082 +0.13(+1.37%)
Mar 17, 2022 9.470 9.490 9.370 9.490 1,000 +0.10(+1.06%)
Mar 16, 2022 9.371 9.390 9.117 9.390 2,060 +0.35(+3.81%)
Mar 15, 2022 8.890 9.050 8.890 9.045 1,514 +0.13(+1.52%)
Mar 14, 2022 9.250 9.250 8.910 8.910 2,560 -0.49(-5.19%)
Mar 11, 2022 9.430 9.510 9.398 9.398 1,017 +0.01(+0.09%)
Mar 10, 2022 9.250 9.390 9.250 9.390 400 -0.06(-0.63%)
Mar 09, 2022 9.450 9.480 9.450 9.450 2,800 +0.17(+1.83%)
Mar 08, 2022 9.140 9.280 9.060 9.280 406 +0.08(+0.87%)
Mar 07, 2022 9.580 9.599 9.110 9.200 3,464 -0.69(-6.96%)
Mar 04, 2022 9.888 9.888 9.865 9.888 883 -0.19(-1.91%)
Mar 03, 2022 10.08 10.08 10.08 10.08 4,000 -0.10(-0.98%)
Feb 28, 2022 10.18 19 +0.11(+1.09%)
Feb 25, 2022 10.07 10.07 10.07 10.07 100 +0.24(+2.45%)
Feb 24, 2022 9.590 9.829 9.580 9.829 551 -0.28(-2.78%)
Feb 23, 2022 10.28 10.31 10.11 10.11 4,266 -0.24(-2.32%)
Feb 22, 2022 10.37 10.40 10.33 10.35 5,651 -0.03(-0.29%)
Feb 18, 2022 10.38 0 -0.06(-0.57%)
Feb 17, 2022 10.63 10.63 10.34 10.44 8,289 -0.55(-5.00%)
Feb 16, 2022 11.09 11.09 10.99 10.99 1,369 -0.17(-1.52%)
Feb 15, 2022 11.07 11.16 11.07 11.16 3,604 -0.09(-0.80%)
Feb 14, 2022 11.29 11.29 11.25 11.25 1,947 -0.05(-0.44%)
Feb 11, 2022 11.65 11.67 11.14 11.30 119,169 -0.46(-3.92%)
Feb 10, 2022 12.09 12.09 11.76 11.76 19,366 -0.32(-2.64%)
Feb 09, 2022 12.08 12.20 12.06 12.08 2,208 +0.15(+1.23%)
Feb 08, 2022 11.71 12.00 11.71 11.93 1,950 +0.23(+1.99%)
Feb 07, 2022 11.87 11.88 11.70 11.70 4,002 -0.02(-0.17%)
Feb 04, 2022 11.80 11.87 11.72 11.72 3,251 -0.10(-0.85%)
Feb 03, 2022 12.01 11.82 11.82 310 -0.37(-3.04%)
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.