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

Canaccord Genuity Group Inc (OP: CCORF )

6.650 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, May 16, 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 30, 2019 4.238 4.269 4.238 4.269 2,970 +0.03(+0.68%)
Apr 29, 2019 4.238 4.265 4.236 4.240 9,726 -0.00(-0.12%)
Apr 26, 2019 4.203 4.250 4.203 4.245 1,300 +0.04(+0.85%)
Apr 25, 2019 4.200 4.230 4.200 4.209 1,835 -0.01(-0.14%)
Apr 24, 2019 4.210 4.249 4.210 4.215 1,737 -0.04(-0.82%)
Apr 23, 2019 4.180 4.301 4.180 4.250 25,510 -0.05(-1.16%)
Apr 22, 2019 4.315 4.327 4.300 4.300 4,310 -0.04(-0.87%)
Apr 18, 2019 4.293 4.338 4.286 4.338 20,900 +0.05(+1.11%)
Apr 17, 2019 4.340 4.340 4.284 4.290 6,600 -0.06(-1.28%)
Apr 16, 2019 4.346 4.346 4.346 95 +0.00(+0.00%)
Apr 15, 2019 4.360 4.360 4.327 4.346 1,838 +0.00(+0.09%)
Apr 12, 2019 4.300 4.341 4.300 4.341 10,700 +0.04(+1.00%)
Apr 11, 2019 4.320 4.320 4.280 4.298 26,099 -0.01(-0.13%)
Apr 10, 2019 4.320 4.320 4.270 4.304 19,601 -0.02(-0.37%)
Apr 09, 2019 4.343 4.343 4.300 4.320 26,733 -0.01(-0.32%)
Apr 08, 2019 4.431 4.500 4.310 4.334 11,057 -0.07(-1.50%)
Apr 05, 2019 4.520 4.520 4.400 4.400 21,600 -0.06(-1.35%)
Apr 04, 2019 4.418 4.500 4.410 4.460 57,463 -0.02(-0.55%)
Apr 03, 2019 4.556 4.580 4.470 4.484 59,290 -0.02(-0.34%)
Apr 02, 2019 4.600 4.600 4.390 4.500 40,412 -0.03(-0.65%)
Apr 01, 2019 4.381 4.544 4.367 4.529 42,270 +0.18(+4.10%)
Mar 29, 2019 4.351 4.351 4.351 4.351 8,100 +0.17(+4.16%)
Mar 28, 2019 4.194 4.210 4.160 4.177 71,565 -0.07(-1.71%)
Mar 27, 2019 4.280 4.280 4.250 4.250 79,760 -0.04(-0.93%)
Mar 26, 2019 4.360 4.360 4.290 4.290 27,573 -0.10(-2.17%)
Mar 25, 2019 4.418 4.418 4.385 4.385 1,142 -0.02(-0.57%)
Mar 22, 2019 4.540 4.540 4.390 4.410 48,200 -0.12(-2.65%)
Mar 21, 2019 4.570 4.636 4.523 4.530 52,220 -0.08(-1.74%)
Mar 20, 2019 4.610 4.610 4.530 4.610 24,466 -0.10(-2.12%)
Mar 19, 2019 4.830 4.830 4.710 4.710 11,430 +0.03(+0.56%)
Mar 18, 2019 4.636 4.694 4.636 4.684 8,456 +0.01(+0.16%)
Mar 15, 2019 4.574 4.676 4.574 4.676 23,900 +0.08(+1.77%)
Mar 14, 2019 4.647 4.647 4.588 4.595 45,633 -0.10(-2.03%)
Mar 13, 2019 4.616 4.690 4.616 4.690 10,180 +0.07(+1.52%)
Mar 12, 2019 4.649 4.649 4.620 4.620 990 -0.03(-0.65%)
Mar 11, 2019 4.574 4.650 4.574 4.650 5,206 +0.16(+3.46%)
Mar 08, 2019 4.559 4.563 4.495 4.495 3,600 -0.07(-1.50%)
Mar 07, 2019 4.650 4.651 4.563 4.563 1,019 -0.16(-3.45%)
Mar 06, 2019 4.706 4.726 4.650 4.726 930 +0.01(+0.13%)
Mar 05, 2019 4.723 4.723 4.720 4.720 4,082 -0.08(-1.67%)
Mar 04, 2019 4.857 4.857 4.798 4.800 1,057 -0.11(-2.24%)
Mar 01, 2019 4.904 4.910 4.904 4.910 400 +0.07(+1.45%)
Feb 28, 2019 4.840 4.840 4.840 4.840 238 -0.11(-2.22%)
Feb 27, 2019 4.945 4.951 4.945 4.950 14,820 +0.00(+0.09%)
Feb 26, 2019 5.034 5.040 4.882 4.946 6,159 -0.09(-1.88%)
Feb 25, 2019 5.040 5.040 5.040 5.040 238 +0.04(+0.77%)
Feb 22, 2019 5.128 5.200 4.975 5.001 53,300 -0.04(-0.77%)
Feb 21, 2019 5.034 5.050 5.020 5.040 30,960 -0.03(-0.55%)
Feb 20, 2019 5.000 5.090 5.000 5.068 32,058 +0.30(+6.24%)
Feb 19, 2019 4.751 4.780 4.727 4.770 18,171 -0.02(-0.40%)
Feb 15, 2019 4.696 4.789 4.696 4.789 13,300 +0.05(+1.09%)
Feb 14, 2019 4.880 4.880 4.471 4.737 2,562 -0.09(-1.78%)
Feb 13, 2019 4.789 4.823 4.789 4.823 1,708 +0.04(+0.83%)
Feb 12, 2019 4.700 4.784 4.680 4.784 5,424 +0.07(+1.56%)
Feb 11, 2019 4.708 4.710 4.650 4.710 675 +0.10(+2.17%)
Feb 08, 2019 4.636 4.636 4.610 4.610 1,600 -0.09(-1.91%)
Feb 07, 2019 4.650 4.700 4.600 4.700 1,202 +0.07(+1.51%)
Feb 06, 2019 4.600 4.764 4.600 4.630 2,986 -0.05(-1.06%)
Feb 05, 2019 4.514 4.682 4.410 4.680 6,421 +0.14(+3.16%)
Feb 04, 2019 4.574 4.574 4.535 4.536 1,947 -0.15(-3.28%)
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.