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 (%)
May 31, 2018 4.940 4.940 4.893 4.893 26,514 -0.07(-1.48%)
May 30, 2018 4.884 4.966 4.884 4.966 2,485 +0.11(+2.34%)
May 29, 2018 4.959 4.959 4.850 4.853 2,360 -0.07(-1.36%)
May 25, 2018 4.920 4.920 4.920 0 -0.04(-0.80%)
May 24, 2018 5.070 5.070 4.960 4.960 1,177 -0.01(-0.22%)
May 23, 2018 5.086 5.086 4.970 4.970 745 -0.28(-5.32%)
May 22, 2018 5.403 5.403 5.248 5.250 1,175 -0.06(-1.13%)
May 21, 2018 5.630 5.630 5.100 5.310 3,177 +0.01(+0.19%)
May 18, 2018 5.260 5.300 5.260 5.300 690 +0.32(+6.52%)
May 17, 2018 4.982 4.982 4.976 4.976 1,005 -0.06(-1.11%)
May 16, 2018 5.070 5.090 5.031 5.031 1,750 -0.09(-1.80%)
May 15, 2018 4.846 5.128 4.846 5.123 4,669 +0.25(+5.21%)
May 14, 2018 4.823 4.870 4.823 4.870 1,758 +0.12(+2.53%)
May 11, 2018 4.790 4.827 4.750 4.750 3,302 -0.04(-0.84%)
May 10, 2018 4.748 4.790 4.742 4.790 6,650 +0.04(+0.84%)
May 09, 2018 4.737 4.750 4.737 4.750 872 +0.08(+1.71%)
May 08, 2018 4.670 4.670 4.670 4.670 547 +0.07(+1.52%)
May 04, 2018 4.600 4.600 4.600 35 -0.01(-0.31%)
May 03, 2018 4.520 4.614 4.517 4.614 697 +0.01(+0.32%)
May 02, 2018 4.655 4.680 4.600 4.600 2,210 -0.07(-1.40%)
May 01, 2018 4.800 4.800 4.665 4.665 1,979 -0.05(-1.16%)
Apr 30, 2018 4.741 4.850 4.700 4.720 9,825 -0.10(-2.07%)
Apr 27, 2018 4.789 4.820 4.664 4.820 2,324 +0.15(+3.28%)
Apr 26, 2018 4.650 4.699 4.634 4.667 13,046 +0.05(+1.05%)
Apr 25, 2018 4.495 4.640 4.495 4.618 2,592 -0.00(-0.04%)
Apr 24, 2018 4.630 4.752 4.616 4.620 13,031 -0.01(-0.30%)
Apr 23, 2018 4.622 4.773 4.622 4.634 14,697 -0.02(-0.50%)
Apr 20, 2018 4.790 4.790 4.644 4.657 5,708 -0.14(-2.84%)
Apr 19, 2018 4.797 4.800 4.793 4.793 4,000 -0.41(-7.96%)
Apr 12, 2018 5.207 5.207 5.207 0 +0.06(+1.12%)
Apr 11, 2018 5.150 5.150 5.150 5.150 100 +0.04(+0.78%)
Apr 10, 2018 5.110 5.110 5.110 5.110 125 +0.11(+2.20%)
Apr 06, 2018 5.000 5.000 5.000 0 -0.35(-6.50%)
Apr 05, 2018 5.348 5.348 5.348 5.348 100 +0.18(+3.43%)
Apr 04, 2018 5.170 5.178 5.170 5.170 725 -0.17(-3.22%)
Apr 03, 2018 5.390 5.440 5.342 5.342 12,500 +0.04(+0.80%)
Apr 02, 2018 5.300 5.300 5.300 5.300 100 -0.05(-0.98%)
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%)
Jan 02, 2018 4.670 4.670 4.650 4.650 18,126 +0.06(+1.34%)
Dec 29, 2017 4.588 4.588 4.588 0 +0.21(+4.72%)
Dec 21, 2017 4.382 4.382 4.382 25 +0.03(+0.68%)
Dec 20, 2017 4.175 4.352 4.159 4.352 5,800 +0.20(+4.87%)
Dec 19, 2017 4.020 4.150 4.020 4.150 2,100 +0.23(+5.87%)
Dec 18, 2017 3.880 3.920 3.880 3.920 5,848 +0.09(+2.27%)
Dec 15, 2017 3.834 3.834 3.833 3.833 2,906 +0.03(+0.87%)
Dec 14, 2017 3.900 3.900 3.800 3.800 200 +0.15(+4.22%)
Dec 12, 2017 3.646 3.646 3.646 0 +0.04(+1.00%)
Dec 08, 2017 3.610 3.610 3.610 100 -0.05(-1.27%)
Dec 05, 2017 3.657 3.657 3.657 0 +0.02(+0.46%)
Dec 01, 2017 3.640 3.640 3.640 0 +0.00(+0.07%)
Nov 30, 2017 3.530 3.637 3.530 3.637 1,840 -0.03(-0.89%)
Nov 29, 2017 3.420 3.670 3.390 3.670 6,548 +0.06(+1.72%)
Nov 28, 2017 3.606 3.608 3.606 3.608 11,128 -0.05(-1.45%)
Nov 27, 2017 3.669 3.669 3.661 3.661 7,905 +0.16(+4.61%)
Nov 20, 2017 3.500 3.500 3.500 0 -0.05(-1.54%)
Nov 15, 2017 3.555 3.555 3.555 4,538 +0.22(+6.74%)
Nov 10, 2017 3.330 3.330 3.330 0 -0.04(-1.19%)
Nov 08, 2017 3.370 3.370 3.370 0 -0.17(-4.80%)
Nov 06, 2017 3.540 3.540 3.540 0 +0.02(+0.65%)
Nov 02, 2017 3.517 3.517 3.517 0 +0.14(+4.03%)
Nov 01, 2017 3.381 3.381 3.381 3.381 500 +0.02(+0.64%)
Oct 30, 2017 3.359 3.359 3.359 0 +0.01(+0.25%)
Oct 27, 2017 3.351 3.351 3.351 3.351 100 -0.01(-0.24%)
Oct 26, 2017 3.359 3.359 3.359 3.359 1,685 -0.04(-1.23%)
Oct 24, 2017 3.401 3.401 3.401 0 +0.00(+0.02%)
Oct 23, 2017 3.400 3.400 3.400 3.400 1,038 -0.18(-5.03%)
Oct 17, 2017 3.580 3.580 3.580 1 +0.01(+0.19%)
Oct 16, 2017 3.573 3.582 3.573 3.573 2,500 -0.09(-2.34%)
Oct 12, 2017 3.659 3.659 3.659 0 -0.06(-1.49%)
Oct 10, 2017 3.714 3.714 3.714 0 +0.25(+7.35%)
Sep 27, 2017 3.460 3.460 3.460 0 +0.01(+0.29%)
Sep 26, 2017 3.483 3.483 3.450 3.450 206 -0.14(-3.90%)
Sep 18, 2017 3.590 3.590 3.590 30 +0.01(+0.28%)
Sep 13, 2017 3.580 3.580 3.580 0 -0.10(-2.80%)
Sep 12, 2017 3.683 3.683 3.683 3.683 1,050 +0.07(+1.95%)
Sep 08, 2017 3.613 3.613 3.613 0 -0.15(-3.92%)
Aug 31, 2017 3.760 3.760 3.760 0 -0.06(-1.57%)
Aug 30, 2017 3.820 3.820 3.820 3.820 200 -0.11(-2.80%)
Aug 28, 2017 3.930 3.930 3.930 0 +0.00(+0.00%)
Aug 18, 2017 3.930 3.930 3.930 0 +0.00(+0.02%)
Aug 16, 2017 3.929 3.929 3.929 0 -0.00(-0.02%)
Aug 15, 2017 3.930 3.930 3.930 3.930 1,100 +0.00(+0.00%)
Aug 14, 2017 3.930 3.930 3.930 3.930 100 +0.00(+0.00%)
Aug 11, 2017 3.970 3.970 3.930 3.930 3,118 -0.16(-3.98%)
Aug 09, 2017 4.093 4.093 4.093 81 -0.18(-4.15%)
Aug 08, 2017 4.269 4.310 4.269 4.270 12,963 +0.14(+3.39%)
Aug 07, 2017 4.400 4.400 4.130 4.130 300 -0.12(-2.82%)
Aug 04, 2017 4.210 4.250 4.210 4.250 1,500 -0.06(-1.39%)
Aug 03, 2017 4.920 4.920 4.250 4.310 68,902 -0.69(-13.80%)
Aug 01, 2017 5.000 5.000 5.000 0 -0.09(-1.77%)
Jul 25, 2017 5.090 5.090 5.090 0 +0.03(+0.59%)
Jul 24, 2017 4.997 5.060 4.972 5.060 2,998 +0.06(+1.20%)
Jul 21, 2017 4.980 5.000 4.980 5.000 2,100 +0.10(+2.04%)
Jul 20, 2017 4.900 4.900 4.900 4.900 100 +0.20(+4.26%)
Jul 17, 2017 4.700 4.700 4.700 0 -0.25(-5.05%)
Jul 12, 2017 4.950 4.950 4.950 0 +0.10(+2.06%)
Jul 11, 2017 4.865 4.865 4.850 4.850 3,877 +0.17(+3.67%)
Jul 10, 2017 4.610 4.678 4.610 4.678 1,809 +0.27(+6.09%)
Jul 07, 2017 4.410 4.410 4.410 4.410 1,000 +0.16(+3.68%)
Jul 06, 2017 4.253 4.253 4.253 4.253 4,856 +0.13(+3.24%)
Jul 05, 2017 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Jul 03, 2017 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Jun 28, 2017 4.120 4.120 4.120 0 +0.16(+4.04%)
Jun 27, 2017 3.930 3.960 3.930 3.960 3,200 +0.11(+2.82%)
Jun 26, 2017 3.852 3.852 3.852 3.852 1,246 +0.02(+0.56%)
Jun 23, 2017 3.830 3.830 3.830 3.830 400 +0.03(+0.79%)
Jun 22, 2017 3.815 3.828 3.800 3.800 29,889 +0.02(+0.53%)
Jun 21, 2017 3.750 3.780 3.750 3.780 18,373 +0.02(+0.48%)
Jun 20, 2017 3.762 3.762 3.762 3.762 100 -0.03(-0.71%)
Jun 19, 2017 3.877 3.877 3.780 3.789 47,834 -0.07(-1.84%)
Jun 16, 2017 3.690 3.860 3.690 3.860 13,066 +0.18(+4.89%)
Jun 15, 2017 3.680 3.751 3.630 3.680 19,300 -0.09(-2.37%)
Jun 14, 2017 3.769 3.769 3.769 3.769 12,809 +0.16(+4.42%)
Jun 07, 2017 3.610 3.610 3.610 0 +0.11(+3.14%)
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.