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 (%)
Sep 30, 2019 3.800 3.930 3.800 3.930 13,983 +0.03(+0.77%)
Sep 27, 2019 3.908 3.908 3.900 3.900 2,300 -0.01(-0.35%)
Sep 26, 2019 3.830 3.914 3.830 3.914 504 +0.02(+0.61%)
Sep 25, 2019 3.890 3.890 3.890 3.890 250 -0.05(-1.35%)
Sep 24, 2019 3.953 3.953 3.943 3.943 625 +0.04(+1.11%)
Sep 23, 2019 3.938 3.938 3.900 3.900 10,902 -0.10(-2.50%)
Sep 20, 2019 4.006 4.006 3.978 4.000 17,000 +0.01(+0.25%)
Sep 19, 2019 3.960 3.990 3.830 3.990 1,300 +0.05(+1.32%)
Sep 18, 2019 4.069 4.069 3.938 3.938 40,100 -0.10(-2.52%)
Sep 17, 2019 3.950 4.046 3.950 4.040 18,822 -0.00(-0.12%)
Sep 16, 2019 4.050 4.080 4.045 4.045 34,427 +0.03(+0.81%)
Sep 13, 2019 4.053 4.058 4.010 4.012 53,600 +0.01(+0.31%)
Sep 12, 2019 3.965 4.005 3.965 4.000 3,784 +0.01(+0.25%)
Sep 11, 2019 3.970 3.990 3.931 3.990 33,600 +0.07(+1.73%)
Sep 10, 2019 3.906 3.922 3.890 3.922 12,250 +0.01(+0.31%)
Sep 09, 2019 3.910 3.970 3.872 3.910 23,785 +0.01(+0.37%)
Sep 06, 2019 3.873 3.903 3.870 3.896 16,100 +0.04(+1.07%)
Sep 05, 2019 3.890 3.890 3.855 3.855 19,371 +0.05(+1.44%)
Sep 04, 2019 3.800 3.800 3.790 3.800 13,436 +0.03(+0.80%)
Sep 03, 2019 3.750 3.770 3.750 3.770 15,470 +0.04(+1.07%)
Aug 30, 2019 3.710 3.760 3.704 3.730 15,300 +0.00(+0.12%)
Aug 29, 2019 3.753 3.779 3.715 3.726 31,750 +0.02(+0.46%)
Aug 28, 2019 3.655 3.712 3.630 3.708 25,602 +0.02(+0.53%)
Aug 27, 2019 3.756 3.756 3.689 3.689 9,880 -0.02(-0.67%)
Aug 26, 2019 3.760 3.782 3.714 3.714 24,490 -0.08(-2.02%)
Aug 23, 2019 3.769 3.790 3.760 3.790 56,600 +0.08(+2.16%)
Aug 22, 2019 3.710 3.776 3.710 3.710 20,204 -0.04(-1.16%)
Aug 21, 2019 3.790 3.790 3.747 3.753 16,538 -0.03(-0.70%)
Aug 20, 2019 3.773 3.780 3.771 3.780 14,860 +0.01(+0.16%)
Aug 19, 2019 3.790 3.810 3.774 3.774 7,009 -0.02(-0.42%)
Aug 16, 2019 3.750 3.790 3.750 3.790 1,500 +0.04(+1.09%)
Aug 15, 2019 3.810 3.810 3.740 3.749 9,540 -0.10(-2.61%)
Aug 14, 2019 3.889 3.897 3.802 3.849 3,519 -0.13(-3.38%)
Aug 13, 2019 3.970 4.000 3.970 3.984 1,651 +0.11(+2.94%)
Aug 12, 2019 3.930 3.930 3.830 3.870 18,977 -0.11(-2.78%)
Aug 09, 2019 4.040 4.040 3.981 3.981 6,400 -0.04(-1.08%)
Aug 07, 2019 4.024 4.024 4.024 0 -0.07(-1.61%)
Aug 06, 2019 4.070 4.090 4.024 4.090 1,500 -0.00(-0.09%)
Aug 02, 2019 4.093 4.093 4.093 0 -0.05(-1.27%)
Aug 01, 2019 4.146 4.146 4.146 4.146 200 -0.03(-0.81%)
Jul 31, 2019 4.200 4.200 4.180 4.180 6,176 -0.01(-0.26%)
Jul 30, 2019 4.178 4.191 4.178 4.191 3,854 +0.01(+0.25%)
Jul 29, 2019 4.180 4.180 4.180 4.180 1,609 -0.07(-1.65%)
Jul 26, 2019 4.253 4.253 4.242 4.250 3,400 -0.02(-0.46%)
Jul 25, 2019 4.317 4.317 4.270 4.270 2,465 -0.08(-1.88%)
Jul 24, 2019 4.420 4.420 4.340 4.352 36,225 -0.02(-0.41%)
Jul 23, 2019 4.382 4.382 4.370 4.370 23,299 -0.04(-0.93%)
Jul 22, 2019 4.360 4.430 4.310 4.411 2,313 +0.02(+0.48%)
Jul 19, 2019 4.450 4.450 4.380 4.390 29,900 +0.04(+0.91%)
Jul 18, 2019 4.332 4.351 4.332 4.351 1,850 +0.02(+0.47%)
Jul 17, 2019 4.330 4.330 4.330 4.330 615 -0.03(-0.72%)
Jul 16, 2019 4.410 4.410 4.362 4.362 486 -0.05(-1.10%)
Jul 15, 2019 4.370 4.410 4.370 4.410 76,350 +0.04(+0.98%)
Jul 12, 2019 4.367 4.367 4.367 4.367 200 +0.02(+0.40%)
Jul 11, 2019 4.344 4.350 4.340 4.350 2,395 -0.01(-0.11%)
Jul 10, 2019 4.338 4.355 4.338 4.355 2,350 -0.00(-0.11%)
Jul 09, 2019 4.341 4.360 4.341 4.360 450 -0.01(-0.23%)
Jul 08, 2019 4.400 4.400 4.350 4.370 4,411 -0.10(-2.28%)
Jul 05, 2019 4.470 4.472 4.470 4.472 5,700 +0.02(+0.36%)
Jul 03, 2019 4.456 4.456 4.456 70 +0.00(+0.00%)
Jul 02, 2019 4.500 4.520 4.456 4.456 2,780 -0.04(-0.83%)
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.