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

Canaccord Genuity Group Inc (OP: CCORF )

6.530 -0.240 (-3.55%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 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 (%)
Sep 28, 2018 5.350 5.387 5.350 5.350 1,400 -0.01(-0.19%)
Sep 27, 2018 5.296 5.360 5.296 5.360 5,856 +0.07(+1.32%)
Sep 26, 2018 5.302 5.320 5.290 5.290 3,876 -0.02(-0.41%)
Sep 25, 2018 5.279 5.312 5.279 5.312 1,300 +0.05(+1.03%)
Sep 24, 2018 5.280 5.280 5.258 5.258 2,565 -0.10(-1.90%)
Sep 21, 2018 5.470 5.470 5.350 5.360 1,200 -0.10(-1.84%)
Sep 20, 2018 5.400 5.500 5.300 5.460 24,850 +0.14(+2.63%)
Sep 19, 2018 5.320 5.320 5.320 5.320 1,267 +0.06(+1.21%)
Sep 18, 2018 5.251 5.280 5.250 5.256 9,603 +0.01(+0.24%)
Sep 17, 2018 5.335 5.335 5.244 5.244 25,130 -0.10(-1.80%)
Sep 14, 2018 5.320 5.340 5.320 5.340 1,100 +0.12(+2.26%)
Sep 13, 2018 5.260 5.266 5.222 5.222 3,505 -0.03(-0.61%)
Sep 12, 2018 5.170 5.254 5.170 5.254 2,400 +0.08(+1.62%)
Sep 11, 2018 5.213 5.213 5.170 5.170 1,035 -0.02(-0.48%)
Sep 10, 2018 5.180 5.195 5.155 5.195 1,650 +0.06(+1.19%)
Sep 07, 2018 5.116 5.134 5.116 5.134 1,100 -0.03(-0.54%)
Sep 06, 2018 5.122 5.162 5.122 5.162 4,345 -0.09(-1.69%)
Sep 05, 2018 5.200 5.254 5.180 5.250 7,750 +0.00(+0.00%)
Sep 04, 2018 5.317 5.326 5.238 5.250 4,686 -0.11(-2.05%)
Aug 31, 2018 5.360 5.360 5.360 0 -0.01(-0.19%)
Aug 30, 2018 5.620 5.620 5.370 5.370 2,275 -0.24(-4.23%)
Aug 29, 2018 5.654 5.654 5.607 5.607 1,378 +0.05(+0.85%)
Aug 28, 2018 5.626 5.651 5.560 5.560 22,055 -0.04(-0.63%)
Aug 27, 2018 5.620 5.650 5.560 5.595 7,575 +0.00(+0.05%)
Aug 24, 2018 5.549 5.596 5.549 5.593 900 +0.04(+0.76%)
Aug 23, 2018 5.490 5.650 5.490 5.551 48,223 +0.11(+1.99%)
Aug 22, 2018 5.453 5.453 5.442 5.442 2,245 -0.02(-0.33%)
Aug 21, 2018 5.330 5.460 5.330 5.460 1,527 -0.01(-0.21%)
Aug 20, 2018 5.420 5.471 5.420 5.471 6,289 +0.03(+0.58%)
Aug 17, 2018 5.405 5.456 5.405 5.440 10,800 +0.09(+1.68%)
Aug 16, 2018 5.309 5.383 5.309 5.350 13,947 +0.09(+1.65%)
Aug 15, 2018 5.250 5.263 5.250 5.263 8,600 -0.10(-1.80%)
Aug 14, 2018 5.380 5.380 5.264 5.360 635 -0.00(-0.02%)
Aug 13, 2018 5.415 5.415 5.313 5.361 12,150 -0.17(-3.06%)
Aug 10, 2018 5.530 5.530 5.530 3,816 +0.00(+0.00%)
Aug 09, 2018 5.540 5.540 5.500 5.530 2,144 -0.15(-2.64%)
Aug 08, 2018 5.545 5.680 5.545 5.680 7,574 +0.10(+1.79%)
Aug 07, 2018 5.500 5.580 5.500 5.580 6,115 +0.34(+6.49%)
Aug 06, 2018 5.230 5.840 5.230 5.240 1,556 -0.29(-5.25%)
Aug 03, 2018 5.400 5.530 5.400 5.530 11,500 +0.23(+4.32%)
Aug 02, 2018 5.470 5.470 5.065 5.301 49,637 -0.26(-4.65%)
Aug 01, 2018 5.671 5.671 5.559 5.559 748 -0.06(-1.08%)
Jul 31, 2018 5.513 5.620 5.513 5.620 4,080 +0.12(+2.18%)
Jul 30, 2018 5.410 5.500 5.410 5.500 560 +0.09(+1.66%)
Jul 27, 2018 5.360 5.429 5.360 5.410 5,400 -0.09(-1.63%)
Jul 26, 2018 5.433 5.500 5.433 5.500 7,710 +0.10(+1.86%)
Jul 25, 2018 5.448 5.448 5.400 5.400 387 -0.07(-1.35%)
Jul 24, 2018 5.480 5.535 5.474 5.474 1,426 -0.03(-0.48%)
Jul 23, 2018 5.500 5.500 5.500 5.500 1,150 -0.11(-2.02%)
Jul 20, 2018 5.524 5.614 5.524 5.614 1,006 +0.10(+1.80%)
Jul 19, 2018 5.520 5.532 5.504 5.515 4,323 -0.08(-1.48%)
Jul 16, 2018 5.597 5.597 5.597 50 +0.05(+0.85%)
Jul 13, 2018 5.720 5.720 5.550 5.550 11,472 -0.10(-1.77%)
Jul 12, 2018 5.500 5.650 5.500 5.650 885 +0.02(+0.39%)
Jul 11, 2018 5.630 5.639 5.610 5.628 2,190 -0.01(-0.15%)
Jul 10, 2018 5.613 5.637 5.590 5.637 866 +0.11(+1.94%)
Jul 09, 2018 5.603 5.603 5.530 5.530 796 +0.04(+0.72%)
Jul 05, 2018 5.490 5.490 5.490 192 +0.01(+0.18%)
Jul 03, 2018 5.480 5.480 5.480 0 -0.31(-5.36%)
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.