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 (%)
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%)
Jun 02, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
May 30, 2008 10.30 10.25 10.25 10.25 2,400 -0.05(-0.53%)
May 29, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 28, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 27, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 26, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 23, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 22, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 21, 2008 10.30 10.31 10.30 10.30 1,000 +0.18(+1.76%)
May 20, 2008 10.12 10.50 10.12 10.12 1,300 -0.37(-3.51%)
May 19, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 16, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 15, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 14, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 13, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 12, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 09, 2008 10.69 10.57 10.49 10.49 4,000 -0.20(-1.83%)
May 08, 2008 10.69 10.69 10.68 10.69 750 -0.16(-1.48%)
May 07, 2008 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
May 06, 2008 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
May 05, 2008 10.85 10.85 10.79 10.85 6,480 +0.53(+5.15%)
May 02, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
May 01, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 30, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 29, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 28, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 25, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 24, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 23, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 22, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 21, 2008 10.32 10.32 10.32 10.32 2,000 +0.12(+1.14%)
Apr 18, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 17, 2008 10.20 10.20 10.20 10.20 4,000 -0.07(-0.65%)
Apr 16, 2008 10.27 10.27 10.27 10.27 400 -0.55(-5.06%)
Apr 15, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Apr 14, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Apr 11, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Apr 10, 2008 10.82 10.82 10.82 10.82 1,000 +0.77(+7.69%)
Apr 09, 2008 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Apr 08, 2008 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Apr 07, 2008 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Apr 04, 2008 10.04 10.04 10.04 10.04 500 -0.04(-0.44%)
Apr 03, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Apr 02, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Apr 01, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Mar 31, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Mar 28, 2008 10.18 10.10 10.09 10.09 750 -0.10(-0.95%)
Mar 27, 2008 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Mar 26, 2008 9.472 10.18 10.18 10.18 3,000 +0.71(+7.52%)
Mar 25, 2008 0.4719 9.472 9.472 9.472 0 +0.00(+0.00%)
Mar 24, 2008 9.472 9.472 9.472 9.472 0 +0.00(+0.00%)
Mar 21, 2008 9.472 9.579 9.472 9.472 300 +0.00(+0.00%)
Mar 20, 2008 9.472 9.579 9.472 9.472 300 -0.53(-5.30%)
Mar 19, 2008 10.00 10.10 10.00 10.00 3,700 +0.01(+0.10%)
Mar 18, 2008 9.993 9.993 9.993 9.993 0 +0.00(+0.00%)
Mar 17, 2008 9.993 9.993 9.993 9.993 0 +0.00(+0.00%)
Mar 14, 2008 9.993 9.993 9.993 9.993 0 +0.00(+0.00%)
Mar 13, 2008 12.10 9.993 9.993 9.993 2,200 -2.11(-17.41%)
Mar 12, 2008 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 11, 2008 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 10, 2008 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 07, 2008 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 06, 2008 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 05, 2008 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 04, 2008 12.10 12.10 12.10 12.10 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.