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 26, 2017 3.720 3.720 3.720 0 +0.22(+6.29%)
Apr 25, 2017 3.500 3.500 3.500 3.500 5,000 -0.04(-1.13%)
Apr 24, 2017 3.551 3.551 3.526 3.540 2,405 -0.14(-3.80%)
Apr 13, 2017 3.680 3.680 3.680 0 +0.05(+1.24%)
Apr 12, 2017 3.625 3.650 3.620 3.635 7,900 +0.05(+1.47%)
Apr 10, 2017 3.582 3.582 3.582 0 -0.05(-1.42%)
Apr 05, 2017 3.634 3.634 3.634 19 -0.14(-3.62%)
Mar 29, 2017 3.770 3.770 3.770 0 -0.06(-1.45%)
Mar 28, 2017 3.804 3.825 3.804 3.825 3,200 -0.03(-0.90%)
Mar 27, 2017 3.861 3.864 3.860 3.860 10,500 +0.06(+1.58%)
Mar 24, 2017 3.800 3.800 3.800 3.800 1,399 -0.10(-2.56%)
Mar 23, 2017 3.890 3.906 3.890 3.900 2,455 +0.13(+3.45%)
Mar 22, 2017 3.770 3.770 3.770 3.770 100 -0.18(-4.56%)
Mar 21, 2017 3.950 3.950 3.950 3.950 14,000 +0.03(+0.77%)
Mar 20, 2017 4.056 4.060 3.920 3.920 29,201 -0.04(-1.01%)
Mar 17, 2017 3.930 4.020 3.930 3.960 72,825 +0.00(+0.11%)
Mar 16, 2017 3.948 3.960 3.948 3.956 6,820 -0.00(-0.11%)
Mar 15, 2017 4.041 4.041 3.960 3.960 22,000 -0.04(-1.00%)
Mar 13, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 10, 2017 4.000 4.000 4.000 4.000 3,060 -0.05(-1.23%)
Mar 09, 2017 3.988 4.050 3.984 4.050 12,811 +0.05(+1.25%)
Mar 08, 2017 3.971 4.000 3.971 4.000 3,650 +0.05(+1.16%)
Mar 07, 2017 3.950 3.954 3.950 3.954 10,030 -0.11(-2.60%)
Mar 06, 2017 4.050 4.060 4.050 4.060 3,625 +0.06(+1.50%)
Mar 03, 2017 4.000 4.000 4.000 4.000 3,525 -0.02(-0.50%)
Mar 02, 2017 4.055 4.055 4.020 4.020 2,600 -0.18(-4.28%)
Mar 01, 2017 4.189 4.200 4.120 4.200 10,800 +0.06(+1.33%)
Feb 28, 2017 4.145 4.145 4.145 4.145 12,000 +0.06(+1.43%)
Feb 27, 2017 4.109 4.109 4.087 4.087 6,012 +0.11(+2.65%)
Feb 23, 2017 3.981 3.981 3.981 11,200 +0.14(+3.64%)
Feb 22, 2017 3.848 3.849 3.841 3.841 2,500 -0.19(-4.71%)
Feb 21, 2017 4.090 4.090 4.001 4.031 25,827 -0.07(-1.69%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.07(-1.76%)
Feb 16, 2017 4.140 4.174 4.140 4.174 1,785 +0.12(+2.99%)
Feb 15, 2017 3.904 4.053 3.900 4.053 18,342 +0.08(+2.08%)
Feb 14, 2017 3.970 3.970 3.970 3.970 16,600 +0.33(+9.21%)
Feb 13, 2017 3.635 3.635 3.635 3.635 23,200 +0.03(+0.70%)
Feb 10, 2017 3.673 3.675 3.610 3.610 39,125 -0.06(-1.50%)
Feb 06, 2017 3.665 3.665 3.665 0 -0.07(-1.92%)
Feb 03, 2017 3.740 3.740 3.737 3.737 1,500 +0.14(+4.02%)
Feb 02, 2017 3.498 3.592 3.482 3.592 2,627 +0.12(+3.56%)
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.