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 (%)
Jul 31, 2020 5.750 5.800 5.736 5.800 10,500 +0.30(+5.40%)
Jul 30, 2020 5.550 5.550 5.500 5.503 510 -0.24(-4.13%)
Jul 29, 2020 5.571 5.750 5.571 5.740 17,285 +0.23(+4.17%)
Jul 28, 2020 5.500 5.510 5.500 5.510 961 +0.01(+0.19%)
Jul 27, 2020 5.500 5.500 5.500 5.500 5,146 +0.02(+0.36%)
Jul 24, 2020 5.433 5.480 5.400 5.480 23,500 +0.13(+2.37%)
Jul 23, 2020 5.380 5.380 5.353 5.353 1,871 -0.10(-1.78%)
Jul 22, 2020 5.450 5.450 5.450 5.450 806 +0.06(+1.18%)
Jul 21, 2020 5.490 5.500 5.386 5.386 5,332 -0.10(-1.77%)
Jul 20, 2020 5.389 5.522 5.389 5.483 7,658 +0.04(+0.80%)
Jul 17, 2020 5.440 5.440 5.375 5.440 1,900 +0.07(+1.28%)
Jul 16, 2020 5.400 5.402 5.371 5.371 4,430 +0.04(+0.77%)
Jul 15, 2020 5.330 5.330 5.330 5.330 216 -0.04(-0.69%)
Jul 14, 2020 5.350 5.367 5.350 5.367 3,975 -0.10(-1.89%)
Jul 13, 2020 5.400 5.470 5.400 5.470 754 +0.16(+3.08%)
Jul 10, 2020 5.307 5.307 5.307 13 +0.00(+0.00%)
Jul 09, 2020 5.319 5.319 5.307 5.307 6,014 -0.07(-1.36%)
Jul 08, 2020 5.346 5.380 5.346 5.380 759 +0.16(+3.07%)
Jul 07, 2020 5.410 5.450 5.220 5.220 1,022 -0.21(-3.92%)
Jul 06, 2020 5.150 5.433 5.150 5.433 1,200 +0.38(+7.59%)
Jul 02, 2020 5.000 5.050 4.860 5.050 3,800 -0.04(-0.74%)
Jul 01, 2020 5.088 5.088 5.088 10 +0.00(+0.00%)
Jun 30, 2020 5.088 5.088 5.088 5.088 184 +0.05(+0.97%)
Jun 29, 2020 4.760 5.039 4.760 5.039 8,934 +0.29(+6.15%)
Jun 26, 2020 4.768 4.768 4.747 4.747 300 +0.05(+1.00%)
Jun 25, 2020 4.800 4.870 4.700 4.700 9,100 +0.10(+2.17%)
Jun 24, 2020 4.500 4.600 4.500 4.600 33,106 +0.15(+3.37%)
Jun 23, 2020 4.425 4.450 4.345 4.450 71,960 +0.23(+5.35%)
Jun 22, 2020 4.235 4.235 4.224 4.224 492 -0.03(-0.61%)
Jun 19, 2020 4.250 4.266 4.250 4.250 13,000 -0.00(-0.07%)
Jun 18, 2020 4.295 4.296 4.241 4.253 34,958 -0.05(-1.14%)
Jun 17, 2020 4.351 4.355 4.280 4.302 32,889 +0.00(+0.05%)
Jun 16, 2020 4.269 4.450 4.269 4.300 144,604 +0.04(+0.92%)
Jun 15, 2020 4.221 4.272 4.208 4.261 83,493 +0.08(+1.96%)
Jun 12, 2020 4.158 4.251 4.149 4.179 177,300 +0.12(+2.96%)
Jun 11, 2020 4.119 4.120 4.059 4.059 61,899 -0.13(-3.13%)
Jun 10, 2020 4.030 4.271 4.030 4.190 45,608 -0.04(-1.05%)
Jun 09, 2020 4.207 4.272 4.193 4.235 100,710 +0.02(+0.42%)
Jun 08, 2020 4.109 4.230 4.109 4.217 92,050 +0.02(+0.40%)
Jun 05, 2020 4.155 4.259 4.120 4.200 113,000 +0.04(+1.07%)
Jun 04, 2020 3.680 4.156 3.680 4.156 39,745 +0.36(+9.36%)
Jun 03, 2020 3.915 3.915 3.390 3.800 228,377 -0.25(-6.17%)
Jun 02, 2020 4.050 4.050 4.050 4.050 155 -0.06(-1.47%)
Jun 01, 2020 4.110 4.110 4.110 4.110 100 +0.08(+2.00%)
May 29, 2020 4.050 4.050 4.030 4.030 10,400 +0.07(+1.77%)
May 26, 2020 3.960 3.960 3.960 0 +0.00(+0.00%)
May 21, 2020 3.960 3.960 3.960 0 -0.11(-2.70%)
May 20, 2020 3.950 4.070 3.950 4.070 2,207 +0.23(+6.07%)
May 19, 2020 3.837 3.837 3.837 3.837 1,412 +0.19(+5.27%)
May 18, 2020 3.645 3.645 3.645 3.645 955 -0.10(-2.80%)
May 15, 2020 3.574 3.750 3.574 3.750 1,000 +0.21(+6.03%)
May 14, 2020 3.537 3.537 3.537 1,933 +0.00(+0.00%)
May 13, 2020 3.537 3.537 3.537 3.537 221 -0.26(-6.93%)
May 11, 2020 3.800 3.800 3.800 0 -0.09(-2.23%)
May 08, 2020 3.887 3.887 3.887 3.887 100 +0.37(+10.42%)
May 06, 2020 3.520 3.520 3.520 0 +0.00(+0.00%)
May 05, 2020 3.520 3.520 3.520 3.520 1,326 -0.10(-2.78%)
May 04, 2020 3.556 3.690 3.556 3.621 756 -0.08(-2.14%)
May 01, 2020 3.750 3.750 3.700 3.700 2,200 -0.08(-2.03%)
Apr 30, 2020 3.773 3.777 3.772 3.777 980 +0.08(+2.16%)
Apr 28, 2020 3.697 3.697 3.697 0 +0.07(+1.84%)
Apr 27, 2020 3.618 3.630 3.618 3.630 200 +0.13(+3.71%)
Apr 22, 2020 3.500 3.500 3.500 0 +0.05(+1.45%)
Apr 21, 2020 3.471 3.471 3.450 3.450 5,759 -0.08(-2.27%)
Apr 20, 2020 3.493 3.550 3.480 3.530 4,697 +0.03(+0.86%)
Apr 17, 2020 3.371 3.500 3.371 3.500 4,800 +0.25(+7.69%)
Apr 16, 2020 3.250 3.250 3.250 3.250 3,081 -0.06(-1.81%)
Apr 15, 2020 3.263 3.310 3.235 3.310 3,240 -0.03(-0.90%)
Apr 14, 2020 3.370 3.370 3.340 3.340 3,005 -0.03(-0.89%)
Apr 13, 2020 3.351 3.370 3.329 3.370 4,000 +0.11(+3.37%)
Apr 09, 2020 3.229 3.265 3.229 3.260 3,100 -0.05(-1.42%)
Apr 08, 2020 3.205 3.307 3.050 3.307 65,111 +0.06(+1.75%)
Apr 07, 2020 3.224 3.260 3.170 3.250 7,806 +0.12(+3.83%)
Apr 06, 2020 3.125 3.130 3.110 3.130 3,000 +0.36(+12.99%)
Apr 03, 2020 2.770 2.770 2.770 2.770 3,000 -0.06(-2.17%)
Apr 02, 2020 2.940 2.940 2.832 2.832 3,010 -0.01(-0.30%)
Apr 01, 2020 2.840 2.920 2.840 2.840 3,366 -0.22(-7.19%)
Mar 31, 2020 3.060 3.060 3.030 3.060 3,300 +0.34(+12.50%)
Mar 30, 2020 2.710 2.720 2.630 2.720 3,200 -0.16(-5.56%)
Mar 27, 2020 2.800 2.880 2.800 2.880 3,600 -0.06(-2.04%)
Mar 26, 2020 2.960 2.960 2.940 2.940 3,000 +0.02(+0.65%)
Mar 25, 2020 2.663 2.921 2.663 2.921 8,403 +0.46(+18.89%)
Mar 24, 2020 2.480 2.480 2.457 2.457 1,857 +0.16(+6.79%)
Mar 23, 2020 2.470 2.470 2.300 2.300 6,018 -0.51(-18.20%)
Mar 20, 2020 2.870 3.000 2.812 2.812 23,300 -0.01(-0.39%)
Mar 19, 2020 2.823 2.823 2.823 2.823 500 +0.26(+10.28%)
Mar 18, 2020 2.581 2.581 2.560 2.560 3,853 -0.12(-4.47%)
Mar 17, 2020 2.691 2.702 2.680 2.680 4,300 -0.10(-3.60%)
Mar 16, 2020 2.706 2.780 2.640 2.780 6,235 -0.31(-10.03%)
Mar 13, 2020 2.950 3.090 2.950 3.090 2,000 +0.14(+4.80%)
Mar 12, 2020 2.974 3.070 2.542 2.948 8,005 -0.38(-11.46%)
Mar 11, 2020 3.400 3.400 3.330 3.330 2,300 -0.27(-7.50%)
Mar 10, 2020 3.600 3.600 3.600 18 +0.00(+0.00%)
Mar 09, 2020 3.502 3.600 3.502 3.600 2,222 -0.26(-6.74%)
Mar 06, 2020 3.860 3.860 3.860 3.860 48,500 -0.03(-0.77%)
Mar 05, 2020 3.960 3.960 3.890 3.890 12,110 -0.01(-0.18%)
Mar 04, 2020 3.950 3.950 3.870 3.897 3,884 -0.02(-0.56%)
Mar 03, 2020 3.990 3.990 3.870 3.919 10,963 -0.00(-0.03%)
Mar 02, 2020 3.693 3.920 3.650 3.920 42,160 +0.02(+0.51%)
Feb 28, 2020 3.900 3.900 3.900 10 +0.00(+0.00%)
Feb 27, 2020 3.758 3.900 3.758 3.900 9,597 -0.10(-2.50%)
Feb 26, 2020 4.000 4.000 4.000 4.000 1,218 -0.04(-0.99%)
Feb 25, 2020 4.085 4.087 4.030 4.040 4,865 -0.20(-4.72%)
Feb 24, 2020 4.230 4.240 4.230 4.240 385 -0.08(-1.85%)
Feb 21, 2020 4.320 4.320 4.305 4.320 9,700 +0.04(+0.93%)
Feb 20, 2020 4.220 4.280 4.220 4.280 1,013 +0.05(+1.12%)
Feb 19, 2020 4.330 4.330 4.232 4.232 801 -0.02(-0.45%)
Feb 18, 2020 4.250 4.251 4.250 4.251 1,547 -0.10(-2.33%)
Feb 14, 2020 4.207 4.370 4.207 4.353 56,400 +0.12(+2.90%)
Feb 13, 2020 4.190 4.230 4.190 4.230 10,685 +0.13(+3.17%)
Feb 12, 2020 4.063 4.100 4.050 4.100 13,020 +0.07(+1.69%)
Feb 11, 2020 4.030 4.032 4.000 4.032 19,267 +0.04(+1.05%)
Feb 10, 2020 3.970 3.990 3.920 3.990 8,617 -0.03(-0.75%)
Feb 07, 2020 3.700 4.027 3.700 4.020 125,400 +0.29(+7.77%)
Feb 06, 2020 3.750 3.855 3.710 3.730 12,044 +0.02(+0.54%)
Feb 05, 2020 3.710 3.710 3.710 3.710 22,432 +0.01(+0.27%)
Feb 04, 2020 3.700 3.700 3.700 75 +0.00(+0.00%)
Feb 03, 2020 3.750 3.750 3.700 3.700 3,992 -0.05(-1.33%)
Jan 28, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 27, 2020 3.750 3.750 3.750 3.750 4,003 -0.06(-1.70%)
Jan 24, 2020 3.841 3.841 3.815 3.815 1,300 -0.00(-0.13%)
Jan 21, 2020 3.820 3.820 3.820 0 -0.00(-0.03%)
Jan 17, 2020 3.850 3.850 3.821 3.821 1,700 -0.03(-0.75%)
Jan 16, 2020 3.830 3.850 3.822 3.850 3,601 +0.07(+1.91%)
Jan 15, 2020 3.860 3.860 3.778 3.778 705 +0.17(+4.65%)
Jan 14, 2020 3.650 3.650 3.610 3.610 1,163 -0.04(-1.10%)
Jan 13, 2020 3.631 3.650 3.631 3.650 220 +0.05(+1.39%)
Jan 10, 2020 3.600 3.600 3.600 3.600 400 +0.03(+0.84%)
Jan 09, 2020 3.650 3.660 3.530 3.570 5,945 -0.08(-2.19%)
Jan 08, 2020 3.740 3.740 3.650 3.650 8,218 -0.10(-2.56%)
Jan 07, 2020 3.730 3.770 3.730 3.746 7,634 +0.01(+0.22%)
Jan 06, 2020 3.715 3.740 3.715 3.738 8,459 -0.00(-0.09%)
Jan 03, 2020 3.753 3.753 3.723 3.741 5,000 +0.00(+0.02%)
Jan 02, 2020 3.748 3.800 3.740 3.740 9,545 -0.02(-0.53%)
Dec 31, 2019 3.770 3.780 3.760 3.760 1,800 +0.09(+2.41%)
Dec 30, 2019 3.648 3.671 3.648 3.671 1,775 +0.03(+0.77%)
Dec 27, 2019 3.580 3.643 3.580 3.643 1,400 +0.08(+2.34%)
Dec 26, 2019 3.560 3.560 3.560 30 +0.00(+0.00%)
Dec 24, 2019 3.570 3.570 3.560 3.560 3,300 -0.02(-0.47%)
Dec 23, 2019 3.550 3.587 3.530 3.577 46,982 +0.03(+0.82%)
Dec 20, 2019 3.520 3.548 3.520 3.548 10,400 -0.04(-1.11%)
Dec 19, 2019 3.656 3.720 3.553 3.588 19,357 -0.06(-1.52%)
Dec 18, 2019 3.643 3.643 3.643 3.643 2,450 -0.07(-1.80%)
Dec 17, 2019 3.691 3.710 3.691 3.710 18,502 +0.07(+1.92%)
Dec 16, 2019 3.500 3.655 3.500 3.640 4,525 +0.09(+2.55%)
Dec 13, 2019 3.550 3.550 3.550 3.550 100 -0.04(-1.03%)
Dec 12, 2019 3.630 3.630 3.570 3.586 3,200 -0.04(-1.20%)
Dec 11, 2019 3.630 3.630 3.630 3.630 182 -0.01(-0.27%)
Dec 10, 2019 3.690 3.690 3.639 3.640 28,850 -0.07(-1.94%)
Dec 09, 2019 3.620 3.717 3.620 3.712 18,168 +0.01(+0.32%)
Dec 05, 2019 3.700 3.700 3.700 0 +0.00(+0.03%)
Dec 04, 2019 3.699 3.699 3.699 35 +0.00(+0.00%)
Dec 03, 2019 3.672 3.699 3.650 3.699 13,000 +0.10(+2.75%)
Dec 02, 2019 3.704 3.704 3.600 3.600 6,000 -0.14(-3.64%)
Nov 27, 2019 3.736 3.736 3.736 0 -0.03(-0.85%)
Nov 26, 2019 3.768 3.768 3.768 3.768 179 +0.05(+1.29%)
Nov 25, 2019 3.723 3.723 3.714 3.720 6,440 +0.14(+3.85%)
Nov 22, 2019 3.550 3.582 3.550 3.582 12,600 +0.08(+2.35%)
Nov 21, 2019 3.410 3.560 3.410 3.500 13,374 +0.01(+0.29%)
Nov 20, 2019 3.490 3.490 3.490 3.490 2,277 +0.00(+0.00%)
Nov 19, 2019 3.600 3.600 3.490 3.490 34,344 -0.10(-2.79%)
Nov 18, 2019 3.590 3.590 3.590 20 +0.00(+0.00%)
Nov 15, 2019 3.590 3.590 3.590 3.590 100 -0.10(-2.60%)
Nov 12, 2019 3.686 3.686 3.686 0 -0.07(-1.97%)
Nov 11, 2019 3.760 3.760 3.760 3.760 300 +0.03(+0.67%)
Nov 08, 2019 3.750 3.750 3.735 3.735 5,000 -0.12(-3.24%)
Nov 07, 2019 3.980 3.980 3.860 3.860 3,300 -0.40(-9.35%)
Nov 06, 2019 4.258 4.258 4.258 5 +0.00(+0.00%)
Nov 05, 2019 4.258 4.258 4.251 4.258 1,000 +0.03(+0.74%)
Nov 04, 2019 4.240 4.250 4.227 4.227 17,203 +0.07(+1.61%)
Nov 01, 2019 4.134 4.160 4.134 4.160 1,700 -0.09(-2.12%)
Oct 29, 2019 4.250 4.250 4.250 0 +0.03(+0.71%)
Oct 28, 2019 4.220 4.220 4.220 4.220 824 -0.01(-0.24%)
Oct 24, 2019 4.230 4.230 4.230 0 +0.02(+0.57%)
Oct 23, 2019 4.206 4.206 4.206 4.206 491 -0.03(-0.77%)
Oct 22, 2019 4.239 4.239 4.239 4.239 572 +0.04(+0.92%)
Oct 21, 2019 4.202 4.202 4.200 4.200 1,791 +0.11(+2.69%)
Oct 18, 2019 4.090 4.090 4.090 4.090 500 -0.13(-3.03%)
Oct 17, 2019 4.218 4.218 4.218 5 +0.00(+0.00%)
Oct 16, 2019 4.085 4.218 4.063 4.218 1,152 +0.12(+2.87%)
Oct 15, 2019 4.100 4.100 4.100 4.100 246 +0.03(+0.80%)
Oct 14, 2019 4.067 4.067 4.067 75 +0.00(+0.00%)
Oct 11, 2019 4.061 4.067 4.061 4.067 600 +0.24(+6.29%)
Oct 08, 2019 3.827 3.827 3.827 0 -0.00(-0.08%)
Oct 07, 2019 3.830 3.830 3.830 3.830 800 +0.02(+0.39%)
Oct 04, 2019 3.830 3.830 3.800 3.815 1,200 +0.13(+3.49%)
Oct 02, 2019 3.687 3.687 3.687 0 -0.14(-3.75%)
Oct 01, 2019 3.930 3.930 3.830 3.830 830 -0.10(-2.54%)
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%)
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.