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
Last 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 (%)
Mar 31, 2023 8.003 8.106 8.003 8.060 4,700 +0.14(+1.77%)
Mar 28, 2023 7.920 20 +0.04(+0.51%)
Mar 27, 2023 7.830 7.880 7.830 7.880 500 +0.06(+0.77%)
Mar 24, 2023 7.850 7.860 7.820 7.820 45,010 -0.04(-0.51%)
Mar 22, 2023 7.860 0 +0.04(+0.51%)
Mar 21, 2023 7.820 7.820 7.820 7.820 3,260 +0.04(+0.51%)
Mar 20, 2023 7.786 7.800 7.780 7.780 1,085 +0.25(+3.32%)
Mar 16, 2023 7.530 0 -0.11(-1.44%)
Mar 15, 2023 7.540 7.650 7.540 7.640 3,993 -0.20(-2.55%)
Mar 14, 2023 7.840 7.840 7.820 7.840 559 +0.03(+0.38%)
Mar 13, 2023 7.810 7.810 7.400 7.810 1,991 -0.17(-2.13%)
Mar 10, 2023 7.980 7.980 7.980 7.980 200 -0.18(-2.21%)
Mar 09, 2023 8.177 8.177 8.160 8.160 310 +0.00(+0.00%)
Mar 08, 2023 8.170 8.170 8.160 8.160 460 -0.10(-1.21%)
Mar 07, 2023 8.260 8.260 8.260 8.260 100 -0.01(-0.14%)
Mar 06, 2023 8.292 8.292 8.272 8.272 200 -0.06(-0.70%)
Mar 03, 2023 8.330 8.330 8.330 8.330 100 -0.11(-1.30%)
Mar 02, 2023 8.460 8.460 8.440 8.440 5,955 -0.02(-0.24%)
Mar 01, 2023 8.421 8.460 8.421 8.460 4,250 -0.01(-0.12%)
Feb 28, 2023 8.470 8.470 8.470 8.470 55,436 -0.02(-0.24%)
Feb 27, 2023 8.460 8.530 8.460 8.490 6,770 +0.03(+0.35%)
Feb 23, 2023 8.460 0 -0.03(-0.35%)
Feb 22, 2023 8.540 8.540 8.490 8.490 713 +0.04(+0.50%)
Feb 21, 2023 8.448 8.450 8.448 8.448 1,100 -0.11(-1.31%)
Feb 17, 2023 8.567 8.567 8.560 8.560 2,165 +0.03(+0.35%)
Feb 16, 2023 8.534 8.534 8.530 8.530 2,400 -0.14(-1.61%)
Feb 15, 2023 8.620 8.721 8.620 8.670 26,602 -0.07(-0.80%)
Feb 14, 2023 8.602 8.740 8.580 8.740 18,520 +0.14(+1.66%)
Feb 13, 2023 8.520 8.617 8.520 8.597 2,430 +0.02(+0.20%)
Feb 10, 2023 8.597 8.644 8.572 8.580 46,551 +0.07(+0.82%)
Feb 09, 2023 8.517 8.580 8.450 8.510 81,954 -0.15(-1.70%)
Feb 08, 2023 8.655 8.657 8.630 8.657 4,076 +0.11(+1.29%)
Feb 07, 2023 8.547 8.547 8.547 8.547 1,590 -0.05(-0.62%)
Feb 06, 2023 8.610 8.620 8.600 8.600 17,348 -0.04(-0.46%)
Feb 03, 2023 8.637 8.640 8.637 8.640 1,730 -0.05(-0.58%)
Feb 02, 2023 8.690 8.697 8.690 8.690 4,134 -0.03(-0.34%)
Feb 01, 2023 8.735 8.735 8.720 8.720 5,198 +0.13(+1.51%)
Jan 31, 2023 8.580 8.610 8.580 8.591 117,106 +0.09(+1.07%)
Jan 30, 2023 8.500 8.500 8.500 8.500 12,627 +0.01(+0.12%)
Jan 26, 2023 8.489 0 -0.02(-0.24%)
Jan 24, 2023 8.510 0 +0.01(+0.12%)
Jan 23, 2023 8.450 8.507 8.380 8.500 10,233 +0.10(+1.19%)
Jan 20, 2023 8.400 8.400 8.400 8.400 300 +0.03(+0.36%)
Jan 18, 2023 8.370 0 -0.08(-0.95%)
Jan 13, 2023 8.450 50 +0.05(+0.60%)
Jan 12, 2023 8.340 8.400 8.299 8.400 3,159 +0.09(+1.08%)
Jan 11, 2023 8.260 8.310 8.260 8.310 3,231 +0.06(+0.73%)
Jan 10, 2023 8.280 8.285 8.247 8.250 9,530 -0.09(-1.08%)
Jan 09, 2023 8.000 8.360 8.000 8.340 71,484 +1.99(+31.34%)
Jan 05, 2023 6.350 0 +0.07(+1.08%)
Jan 04, 2023 6.200 6.282 6.200 6.282 2,412 +0.26(+4.35%)
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.