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

Canaccord Genuity Group Inc (OP: CCORF )

6.620 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 (%)
Nov 30, 2018 4.850 4.940 4.850 4.875 32,900 -0.02(-0.32%)
Nov 29, 2018 4.896 4.900 4.890 4.890 3,819 -0.18(-3.60%)
Nov 28, 2018 4.879 5.072 4.879 5.072 642 +0.21(+4.37%)
Nov 27, 2018 4.890 4.890 4.769 4.860 33,215 -0.18(-3.57%)
Nov 26, 2018 4.992 5.100 4.930 5.040 5,700 +0.09(+1.77%)
Nov 23, 2018 4.940 4.956 4.940 4.952 400 -0.10(-1.93%)
Nov 21, 2018 5.050 5.050 5.050 0 -0.00(-0.07%)
Nov 20, 2018 4.957 5.120 4.870 5.054 11,842 -0.15(-2.81%)
Nov 19, 2018 5.256 5.269 5.150 5.200 16,881 -0.10(-1.89%)
Nov 16, 2018 5.228 5.370 5.228 5.300 47,800 +0.15(+2.91%)
Nov 15, 2018 5.116 5.300 5.110 5.150 3,727 +0.33(+6.84%)
Nov 14, 2018 4.970 5.050 4.810 4.821 1,821 -0.06(-1.30%)
Nov 13, 2018 5.030 5.030 4.884 4.884 4,523 -0.06(-1.22%)
Nov 12, 2018 5.008 5.008 4.878 4.944 15,575 -0.08(-1.57%)
Nov 09, 2018 5.068 5.094 5.000 5.023 2,000 -0.11(-2.09%)
Nov 08, 2018 5.362 5.362 5.100 5.130 2,630 -0.33(-5.96%)
Nov 07, 2018 5.455 5.455 5.431 5.455 4,637 +0.10(+1.93%)
Nov 06, 2018 5.421 5.421 5.350 5.352 325 -0.11(-1.97%)
Nov 05, 2018 5.340 5.460 5.340 5.460 7,670 +0.24(+4.50%)
Nov 02, 2018 5.192 5.225 5.192 5.225 2,100 -0.12(-2.29%)
Nov 01, 2018 5.340 5.348 5.340 5.348 600 +0.15(+2.84%)
Oct 31, 2018 4.945 5.200 4.945 5.200 7,645 +0.42(+8.79%)
Oct 30, 2018 4.780 4.780 4.780 4.780 275 -0.09(-1.93%)
Oct 29, 2018 4.981 4.981 4.874 4.874 1,051 -0.10(-1.92%)
Oct 26, 2018 4.770 4.970 4.770 4.970 5,800 +0.00(+0.07%)
Oct 25, 2018 4.761 4.977 4.761 4.966 5,172 +0.06(+1.28%)
Oct 24, 2018 4.987 5.020 4.903 4.903 14,225 -0.15(-2.90%)
Oct 23, 2018 4.944 5.050 4.845 5.050 5,047 -0.03(-0.59%)
Oct 22, 2018 5.130 5.198 5.060 5.080 7,154 -0.06(-1.17%)
Oct 19, 2018 5.088 5.170 5.070 5.140 12,400 +0.06(+1.27%)
Oct 18, 2018 4.969 5.189 4.964 5.075 46,813 +0.09(+1.72%)
Oct 17, 2018 5.053 5.130 4.955 4.990 9,978 -0.17(-3.30%)
Oct 16, 2018 5.042 5.175 5.042 5.160 2,813 +0.16(+3.20%)
Oct 15, 2018 5.050 5.050 4.807 5.000 10,039 +0.13(+2.67%)
Oct 12, 2018 5.010 5.020 4.870 4.870 21,500 -0.12(-2.40%)
Oct 11, 2018 5.280 5.280 4.980 4.990 15,322 -0.21(-4.04%)
Oct 10, 2018 5.160 5.210 5.120 5.200 13,945 +0.03(+0.60%)
Oct 09, 2018 5.284 5.360 5.150 5.169 14,417 -0.36(-6.53%)
Oct 08, 2018 5.310 5.550 5.310 5.530 7,681 +0.22(+4.14%)
Oct 05, 2018 5.415 5.430 5.284 5.310 16,600 -0.11(-2.02%)
Oct 04, 2018 5.546 5.620 5.400 5.420 27,225 -0.12(-2.13%)
Oct 03, 2018 5.449 5.550 5.400 5.537 13,258 +0.12(+2.17%)
Oct 02, 2018 5.370 5.440 5.310 5.420 4,716 +0.06(+1.12%)
Oct 01, 2018 5.414 5.450 5.360 5.360 4,112 +0.01(+0.19%)
Sep 28, 2018 5.350 5.387 5.350 5.350 1,400 -0.01(-0.19%)
Sep 27, 2018 5.296 5.360 5.296 5.360 5,856 +0.07(+1.32%)
Sep 26, 2018 5.302 5.320 5.290 5.290 3,876 -0.02(-0.41%)
Sep 25, 2018 5.279 5.312 5.279 5.312 1,300 +0.05(+1.03%)
Sep 24, 2018 5.280 5.280 5.258 5.258 2,565 -0.10(-1.90%)
Sep 21, 2018 5.470 5.470 5.350 5.360 1,200 -0.10(-1.84%)
Sep 20, 2018 5.400 5.500 5.300 5.460 24,850 +0.14(+2.63%)
Sep 19, 2018 5.320 5.320 5.320 5.320 1,267 +0.06(+1.21%)
Sep 18, 2018 5.251 5.280 5.250 5.256 9,603 +0.01(+0.24%)
Sep 17, 2018 5.335 5.335 5.244 5.244 25,130 -0.10(-1.80%)
Sep 14, 2018 5.320 5.340 5.320 5.340 1,100 +0.12(+2.26%)
Sep 13, 2018 5.260 5.266 5.222 5.222 3,505 -0.03(-0.61%)
Sep 12, 2018 5.170 5.254 5.170 5.254 2,400 +0.08(+1.62%)
Sep 11, 2018 5.213 5.213 5.170 5.170 1,035 -0.02(-0.48%)
Sep 10, 2018 5.180 5.195 5.155 5.195 1,650 +0.06(+1.19%)
Sep 07, 2018 5.116 5.134 5.116 5.134 1,100 -0.03(-0.54%)
Sep 06, 2018 5.122 5.162 5.122 5.162 4,345 -0.09(-1.69%)
Sep 05, 2018 5.200 5.254 5.180 5.250 7,750 +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.