Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (OP: CCORF )

6.530 UNCHANGED
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 (%)
Apr 27, 2009 5.521 5.521 5.521 5.521 0 +2.10(+61.42%)
Mar 13, 2009 3.420 3.420 3.420 0 +0.00(+0.00%)
Mar 12, 2009 3.420 3.420 3.420 3.420 6,500 +0.16(+4.89%)
Mar 03, 2009 3.260 3.260 3.260 0 +0.00(+0.00%)
Mar 02, 2009 3.260 3.260 3.260 3.260 1,000 -0.11(-3.27%)
Feb 05, 2009 3.371 3.371 3.371 0 +0.00(+0.00%)
Feb 04, 2009 3.413 3.413 3.363 3.371 7,100 -0.26(-7.08%)
Jan 30, 2009 3.627 3.627 3.627 0 +0.00(+0.00%)
Jan 29, 2009 3.627 3.627 3.627 3.627 100 +0.38(+11.60%)
Jan 26, 2009 3.251 3.251 3.251 0 +0.00(+0.00%)
Jan 23, 2009 3.251 3.251 3.251 3.251 1,000 +0.23(+7.65%)
Dec 26, 2008 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 24, 2008 3.041 3.041 3.020 3.020 200 -0.41(-12.03%)
Dec 23, 2008 3.433 3.433 3.433 0 +0.00(+0.00%)
Dec 22, 2008 3.441 3.441 3.433 3.433 3,000 +0.52(+17.78%)
Dec 19, 2008 2.914 2.914 2.914 0 +0.00(+0.00%)
Dec 18, 2008 2.914 2.914 2.914 2.914 500 -0.11(-3.50%)
Nov 24, 2008 3.020 3.020 3.020 0 +0.00(+0.00%)
Nov 21, 2008 3.070 3.070 3.020 3.020 2,700 -0.15(-4.88%)
Nov 20, 2008 3.221 3.221 3.175 3.175 3,300 -0.39(-10.97%)
Nov 19, 2008 3.583 3.583 3.566 3.566 900 -0.44(-10.93%)
Nov 13, 2008 4.004 4.004 4.004 0 +0.00(+0.00%)
Nov 12, 2008 4.005 4.005 4.004 4.004 3,800 -3.14(-43.93%)
Oct 01, 2008 7.141 7.141 7.141 0 +0.00(+0.00%)
Sep 30, 2008 7.141 7.141 7.141 7.141 2,600 -0.71(-9.08%)
Sep 29, 2008 7.854 7.854 7.854 7.854 0 +0.00(+0.00%)
Sep 26, 2008 7.854 7.854 7.854 7.854 2,000 -0.24(-2.93%)
Sep 15, 2008 8.091 8.091 8.091 8.091 0 +0.00(+0.00%)
Sep 12, 2008 8.091 8.119 8.091 8.091 4,100 -0.36(-4.31%)
Aug 29, 2008 8.456 8.456 8.456 0 +0.00(+0.00%)
Aug 28, 2008 8.192 8.456 8.456 8.456 500 +0.26(+3.22%)
Aug 20, 2008 8.192 8.192 8.192 0 +0.00(+0.00%)
Aug 19, 2008 7.906 8.192 8.173 8.192 900 +0.29(+3.61%)
Aug 15, 2008 7.906 7.906 7.906 0 +0.00(+0.00%)
Aug 14, 2008 7.906 7.906 7.906 7.906 600 +0.63(+8.65%)
Aug 13, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Aug 12, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Aug 11, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Aug 08, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Aug 07, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Aug 06, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Aug 05, 2008 7.277 7.277 7.277 7.277 894 -0.31(-4.05%)
Aug 04, 2008 7.584 7.584 7.584 7.584 0 +0.00(+0.00%)
Aug 01, 2008 7.584 7.584 7.584 7.584 0 +0.00(+0.00%)
Jul 31, 2008 7.584 7.584 7.584 7.584 0 +0.00(+0.00%)
Jul 30, 2008 7.584 7.584 7.584 7.584 1,200 -0.30(-3.78%)
Jul 29, 2008 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jul 28, 2008 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jul 25, 2008 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jul 24, 2008 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jul 23, 2008 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jul 22, 2008 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jul 21, 2008 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jul 18, 2008 7.882 7.892 7.882 7.882 1,200 +0.78(+10.96%)
Jul 17, 2008 7.279 7.104 7.104 7.104 1,500 -0.18(-2.42%)
Jul 16, 2008 7.279 7.279 7.279 7.279 0 +0.00(+0.00%)
Jul 15, 2008 7.279 7.279 7.279 7.279 0 +0.00(+0.00%)
Jul 14, 2008 7.279 7.279 7.279 7.279 100 -0.43(-5.60%)
Jul 11, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jul 10, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jul 09, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jul 08, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jul 07, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jul 04, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jul 03, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jul 02, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jul 01, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jun 30, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jun 27, 2008 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jun 26, 2008 7.711 7.721 7.711 7.711 300 -0.29(-3.62%)
Jun 25, 2008 8.001 8.001 8.001 8.001 0 +0.00(+0.00%)
Jun 24, 2008 8.001 8.001 8.001 8.001 300 -0.13(-1.62%)
Jun 23, 2008 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Jun 20, 2008 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Jun 19, 2008 8.133 8.291 8.133 8.133 10,000 -1.52(-15.75%)
Jun 18, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 17, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 16, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 13, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 12, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 11, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 10, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 09, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 06, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 05, 2008 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Jun 04, 2008 9.653 9.653 9.653 9.653 29,700 -0.60(-5.81%)
Jun 03, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
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.