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 29, 2018 5.353 5.353 5.353 0 +0.01(+0.24%)
Mar 26, 2018 5.340 5.340 5.340 0 +0.12(+2.30%)
Mar 23, 2018 5.240 5.240 5.220 5.220 552 -0.16(-3.00%)
Mar 22, 2018 5.381 5.381 5.381 5.381 400 -0.08(-1.44%)
Mar 20, 2018 5.460 5.460 5.460 0 -0.00(-0.07%)
Mar 19, 2018 5.660 5.660 5.464 5.464 1,716 -0.18(-3.24%)
Mar 16, 2018 5.540 5.670 5.540 5.647 12,205 +0.10(+1.75%)
Mar 15, 2018 5.626 5.626 5.546 5.550 18,658 -0.09(-1.67%)
Mar 14, 2018 5.639 5.647 5.610 5.644 33,000 +0.08(+1.51%)
Mar 13, 2018 5.540 5.560 5.540 5.560 700 +0.14(+2.54%)
Mar 12, 2018 5.477 5.477 5.400 5.422 3,136 +0.01(+0.23%)
Mar 09, 2018 5.470 5.470 5.400 5.410 9,241 +0.04(+0.75%)
Mar 08, 2018 5.370 5.370 5.370 5.370 1,400 +0.17(+3.36%)
Mar 07, 2018 5.270 5.270 5.196 5.196 1,110 -0.23(-4.27%)
Mar 06, 2018 5.323 5.427 5.320 5.427 3,300 +0.29(+5.68%)
Mar 05, 2018 5.203 5.305 5.136 5.136 41,700 +0.03(+0.51%)
Mar 02, 2018 5.100 5.110 5.100 5.110 16,615 -0.06(-1.19%)
Mar 01, 2018 5.260 5.260 5.172 5.172 3,770 -0.07(-1.25%)
Feb 28, 2018 5.197 5.310 5.193 5.237 2,320 +0.08(+1.49%)
Feb 27, 2018 5.217 5.217 5.160 5.160 20,700 -0.00(-0.10%)
Feb 23, 2018 5.165 5.165 5.165 0 -0.04(-0.73%)
Feb 22, 2018 5.210 5.243 5.203 5.203 20,115 +0.06(+1.22%)
Feb 21, 2018 5.110 5.140 5.110 5.140 200 +0.15(+2.95%)
Feb 20, 2018 4.991 5.050 4.991 4.993 2,628 -0.08(-1.58%)
Feb 16, 2018 5.073 5.073 5.073 0 -0.13(-2.44%)
Feb 15, 2018 5.200 5.200 5.200 5.200 218 +0.10(+1.96%)
Feb 14, 2018 4.967 5.100 4.967 5.100 29,264 +0.13(+2.62%)
Feb 13, 2018 4.720 4.985 4.720 4.970 3,919 +0.24(+5.15%)
Feb 12, 2018 4.730 4.730 4.726 4.726 1,312 -0.03(-0.54%)
Feb 09, 2018 4.680 4.752 4.610 4.752 984 +0.09(+1.98%)
Feb 08, 2018 4.819 4.819 4.490 4.660 580 -0.15(-3.05%)
Feb 07, 2018 4.997 5.011 4.806 4.806 10,706 -0.06(-1.29%)
Feb 06, 2018 4.200 4.869 4.200 4.869 4,930 -0.08(-1.57%)
Feb 05, 2018 4.930 4.930 4.947 5,810 +0.02(+0.34%)
Feb 02, 2018 5.227 5.227 4.930 4.930 2,751 -0.31(-5.98%)
Feb 01, 2018 5.243 5.244 5.243 5.244 1,545 -0.01(-0.10%)
Jan 31, 2018 5.270 5.285 5.250 5.249 800 +0.14(+2.80%)
Jan 30, 2018 5.232 5.098 5.106 600 -0.13(-2.41%)
Jan 29, 2018 5.176 5.232 5.176 5.232 1,260 +0.11(+2.19%)
Jan 26, 2018 4.945 5.120 4.945 5.120 805 +0.14(+2.81%)
Jan 25, 2018 5.210 5.219 4.980 4.980 6,682 -0.22(-4.23%)
Jan 24, 2018 5.178 5.210 5.160 5.200 2,380 +0.06(+1.13%)
Jan 23, 2018 5.300 5.300 5.142 5.142 13,268 -0.12(-2.29%)
Jan 22, 2018 5.271 5.271 5.263 5.263 3,687 -0.02(-0.42%)
Jan 19, 2018 5.290 5.290 5.285 5.285 600 +0.02(+0.47%)
Jan 18, 2018 5.380 5.380 5.250 5.260 600 -0.08(-1.45%)
Jan 16, 2018 5.338 5.338 5.338 0 +0.36(+7.20%)
Jan 12, 2018 4.979 4.979 4.979 0 +0.05(+0.99%)
Jan 11, 2018 5.207 5.207 4.930 4.930 1,442 -0.39(-7.33%)
Jan 10, 2018 5.320 5.320 5.320 5.320 439 +0.03(+0.57%)
Jan 09, 2018 5.290 5.290 5.290 5.290 200 +0.12(+2.32%)
Jan 08, 2018 5.040 5.200 5.040 5.170 2,470 +0.10(+2.04%)
Jan 05, 2018 4.870 5.067 4.870 5.067 4,700 +0.27(+5.56%)
Jan 04, 2018 4.800 4.800 4.800 4.800 2,000 +0.11(+2.34%)
Jan 03, 2018 4.690 4.690 4.690 4.690 2,000 +0.04(+0.86%)
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.