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 29, 2022 7.780 0 +0.45(+6.09%)
Jul 28, 2022 7.460 7.460 7.333 7.333 1,520 +0.16(+2.28%)
Jul 26, 2022 7.170 0 -0.12(-1.65%)
Jul 25, 2022 6.840 7.290 6.840 7.290 1,082 +0.03(+0.41%)
Jul 22, 2022 7.220 7.260 7.220 7.260 1,329 +0.10(+1.40%)
Jul 21, 2022 7.150 7.160 7.100 7.160 3,304 +0.13(+1.85%)
Jul 20, 2022 7.000 7.030 7.000 7.030 8,122 +0.51(+7.82%)
Jul 18, 2022 6.520 0 +0.23(+3.66%)
Jul 15, 2022 6.290 6.290 6.290 6.290 245 -0.01(-0.16%)
Jul 14, 2022 6.230 6.300 6.230 6.300 797 -0.22(-3.37%)
Jul 13, 2022 6.470 6.520 6.470 6.520 200 -0.24(-3.48%)
Jul 08, 2022 6.755 0 +0.25(+3.76%)
Jul 06, 2022 6.510 10 +0.17(+2.68%)
Jul 05, 2022 6.340 6.340 6.340 6.340 200 -0.10(-1.55%)
Jun 30, 2022 6.440 99 -0.66(-9.30%)
Jun 29, 2022 7.100 7.100 7.100 7.100 3,442 +0.17(+2.45%)
Jun 28, 2022 7.145 7.155 6.930 6.930 6,858 -0.12(-1.70%)
Jun 27, 2022 7.073 7.073 7.050 7.050 3,113 +0.01(+0.14%)
Jun 24, 2022 7.100 7.120 6.860 7.040 10,302 +0.60(+9.32%)
Jun 23, 2022 6.680 6.680 6.440 6.440 1,200 -0.15(-2.28%)
Jun 22, 2022 6.730 6.730 6.590 6.590 21,619 -0.19(-2.80%)
Jun 21, 2022 6.640 6.860 6.640 6.780 12,062 +0.26(+3.99%)
Jun 17, 2022 6.590 6.590 6.470 6.520 34,943 -0.31(-4.54%)
Jun 16, 2022 6.660 6.850 6.620 6.830 8,942 -0.32(-4.48%)
Jun 15, 2022 6.920 7.230 6.920 7.150 850 +0.28(+4.08%)
Jun 14, 2022 6.780 6.910 6.770 6.870 2,210 -1.15(-14.34%)
Jun 10, 2022 8.020 4,067 -0.46(-5.42%)
Jun 09, 2022 8.500 8.500 8.480 8.480 16,902 -0.09(-1.02%)
Jun 08, 2022 8.737 8.737 8.567 8.567 64,995 -0.21(-2.42%)
Jun 07, 2022 8.720 8.780 8.680 8.780 13,001 +0.18(+2.09%)
Jun 06, 2022 8.540 8.600 8.540 8.600 636 +0.02(+0.23%)
Jun 03, 2022 8.690 8.690 8.500 8.580 7,430 +0.46(+5.67%)
Jun 01, 2022 8.120 5 -0.14(-1.69%)
May 31, 2022 8.240 8.260 8.240 8.260 500 +0.27(+3.38%)
May 26, 2022 7.990 78 +0.28(+3.66%)
May 25, 2022 7.710 7.710 7.708 7.708 1,173 -0.06(-0.82%)
May 24, 2022 7.837 7.837 7.771 7.771 1,250 -0.07(-0.87%)
May 23, 2022 7.840 7.840 7.840 7.840 481 +0.08(+1.06%)
May 19, 2022 7.758 0 +0.07(+0.88%)
May 18, 2022 7.860 7.861 7.690 7.690 1,576 +0.23(+3.08%)
May 12, 2022 7.460 25 -0.23(-2.99%)
May 11, 2022 7.687 7.690 7.687 7.690 2,000 +0.02(+0.26%)
May 10, 2022 7.720 7.720 7.670 7.670 650 -0.31(-3.88%)
May 09, 2022 7.948 8.030 7.948 7.980 2,770 -0.27(-3.27%)
May 06, 2022 8.250 8.250 8.250 8.250 350 -0.44(-5.06%)
May 04, 2022 8.690 0 -0.04(-0.46%)
May 03, 2022 8.730 8.730 8.730 8.730 101 +0.20(+2.34%)
May 02, 2022 8.700 8.700 8.510 8.530 1,745 -0.28(-3.18%)
Apr 29, 2022 8.940 8.950 8.810 8.810 710 +0.23(+2.68%)
Apr 28, 2022 8.580 8.580 8.580 8.580 203 -0.13(-1.49%)
Apr 26, 2022 8.710 0 -0.18(-2.02%)
Apr 25, 2022 8.890 8.890 8.890 8.890 165 -0.15(-1.64%)
Apr 22, 2022 9.150 9.310 9.038 9.038 5,600 -0.32(-3.44%)
Apr 21, 2022 9.550 9.550 9.330 9.360 1,500 -0.32(-3.31%)
Apr 20, 2022 9.630 9.680 9.630 9.680 600 +0.19(+2.00%)
Apr 19, 2022 9.340 9.490 9.340 9.490 13,264 +0.46(+5.08%)
Apr 14, 2022 9.031 5 +0.24(+2.74%)
Apr 12, 2022 8.790 0 -0.21(-2.33%)
Apr 11, 2022 9.080 9.080 9.000 9.000 338 -0.45(-4.76%)
Apr 08, 2022 9.455 9.455 9.450 9.450 480 +0.11(+1.18%)
Apr 07, 2022 9.370 9.370 9.340 9.340 505 -0.11(-1.16%)
Apr 06, 2022 9.450 9.450 9.450 9.450 119 -0.25(-2.58%)
Apr 05, 2022 9.720 9.720 9.700 9.700 350 -0.29(-2.90%)
Apr 04, 2022 10.05 10.05 9.990 9.990 4,314 +0.31(+3.20%)
Apr 01, 2022 9.690 9.690 9.670 9.680 8,975 -0.27(-2.71%)
Mar 31, 2022 9.940 9.960 9.920 9.950 600 -0.06(-0.60%)
Mar 30, 2022 9.990 10.04 9.980 10.01 7,023 +0.07(+0.70%)
Mar 29, 2022 9.880 9.940 9.840 9.940 1,180 +0.21(+2.16%)
Mar 28, 2022 9.750 9.750 9.720 9.730 3,095 -0.08(-0.82%)
Mar 25, 2022 9.810 9.810 9.810 9.810 100 -0.05(-0.51%)
Mar 24, 2022 9.729 9.890 9.690 9.860 21,520 +0.29(+3.03%)
Mar 23, 2022 9.740 9.740 9.570 9.570 600 +0.12(+1.29%)
Mar 21, 2022 9.448 0 -0.17(-1.79%)
Mar 18, 2022 9.390 9.620 9.390 9.620 18,082 +0.13(+1.37%)
Mar 17, 2022 9.470 9.490 9.370 9.490 1,000 +0.10(+1.06%)
Mar 16, 2022 9.371 9.390 9.117 9.390 2,060 +0.35(+3.81%)
Mar 15, 2022 8.890 9.050 8.890 9.045 1,514 +0.13(+1.52%)
Mar 14, 2022 9.250 9.250 8.910 8.910 2,560 -0.49(-5.19%)
Mar 11, 2022 9.430 9.510 9.398 9.398 1,017 +0.01(+0.09%)
Mar 10, 2022 9.250 9.390 9.250 9.390 400 -0.06(-0.63%)
Mar 09, 2022 9.450 9.480 9.450 9.450 2,800 +0.17(+1.83%)
Mar 08, 2022 9.140 9.280 9.060 9.280 406 +0.08(+0.87%)
Mar 07, 2022 9.580 9.599 9.110 9.200 3,464 -0.69(-6.96%)
Mar 04, 2022 9.888 9.888 9.865 9.888 883 -0.19(-1.91%)
Mar 03, 2022 10.08 10.08 10.08 10.08 4,000 -0.10(-0.98%)
Feb 28, 2022 10.18 19 +0.11(+1.09%)
Feb 25, 2022 10.07 10.07 10.07 10.07 100 +0.24(+2.45%)
Feb 24, 2022 9.590 9.829 9.580 9.829 551 -0.28(-2.78%)
Feb 23, 2022 10.28 10.31 10.11 10.11 4,266 -0.24(-2.32%)
Feb 22, 2022 10.37 10.40 10.33 10.35 5,651 -0.03(-0.29%)
Feb 18, 2022 10.38 0 -0.06(-0.57%)
Feb 17, 2022 10.63 10.63 10.34 10.44 8,289 -0.55(-5.00%)
Feb 16, 2022 11.09 11.09 10.99 10.99 1,369 -0.17(-1.52%)
Feb 15, 2022 11.07 11.16 11.07 11.16 3,604 -0.09(-0.80%)
Feb 14, 2022 11.29 11.29 11.25 11.25 1,947 -0.05(-0.44%)
Feb 11, 2022 11.65 11.67 11.14 11.30 119,169 -0.46(-3.92%)
Feb 10, 2022 12.09 12.09 11.76 11.76 19,366 -0.32(-2.64%)
Feb 09, 2022 12.08 12.20 12.06 12.08 2,208 +0.15(+1.23%)
Feb 08, 2022 11.71 12.00 11.71 11.93 1,950 +0.23(+1.99%)
Feb 07, 2022 11.87 11.88 11.70 11.70 4,002 -0.02(-0.17%)
Feb 04, 2022 11.80 11.87 11.72 11.72 3,251 -0.10(-0.85%)
Feb 03, 2022 12.01 11.82 11.82 310 -0.37(-3.04%)
Feb 01, 2022 12.19 0 +0.25(+2.09%)
Jan 31, 2022 11.97 11.97 11.86 11.94 5,214 -0.11(-0.91%)
Jan 28, 2022 11.85 12.05 11.85 12.05 10,036 +0.19(+1.60%)
Jan 27, 2022 11.87 11.87 11.86 11.86 850 +0.05(+0.42%)
Jan 26, 2022 12.25 12.25 11.81 11.81 1,984 -0.25(-2.07%)
Jan 24, 2022 12.06 450 -0.13(-1.07%)
Jan 21, 2022 12.09 12.24 12.07 12.19 5,989 -0.17(-1.38%)
Jan 20, 2022 12.32 12.36 12.32 12.36 330 +0.02(+0.16%)
Jan 19, 2022 12.34 12.42 12.34 12.34 300 -0.03(-0.21%)
Jan 18, 2022 12.51 12.51 12.35 12.37 893 +0.18(+1.44%)
Jan 14, 2022 12.19 0 -0.01(-0.08%)
Jan 13, 2022 12.46 12.46 12.19 12.20 1,848 -0.04(-0.33%)
Jan 12, 2022 12.25 12.29 12.12 12.24 7,799 +0.40(+3.38%)
Jan 10, 2022 11.84 11.84 11.84 99 -0.17(-1.42%)
Jan 07, 2022 12.01 12.01 12.01 12.01 498 +0.14(+1.18%)
Jan 06, 2022 11.80 11.88 11.80 11.87 1,234 +0.02(+0.17%)
Jan 05, 2022 12.20 12.20 11.85 11.85 1,042 -0.32(-2.63%)
Jan 04, 2022 12.06 12.17 12.06 12.17 6,058 +0.22(+1.84%)
Dec 31, 2021 11.95 11.95 11.95 41 -0.05(-0.42%)
Dec 30, 2021 12.00 12.00 12.00 12.00 3,898 +0.01(+0.08%)
Dec 29, 2021 11.90 12.02 11.90 11.99 13,210 +0.66(+5.78%)
Dec 27, 2021 11.34 11.34 11.34 0 -0.59(-4.99%)
Dec 23, 2021 11.86 11.94 11.86 11.93 3,300 +0.04(+0.34%)
Dec 22, 2021 11.85 11.89 11.85 11.89 904 +0.29(+2.49%)
Dec 21, 2021 11.44 11.66 11.44 11.60 400 +0.25(+2.21%)
Dec 20, 2021 11.33 11.35 11.25 11.35 6,336 -0.30(-2.58%)
Dec 17, 2021 11.65 11.66 11.64 11.65 8,960 -0.22(-1.85%)
Dec 16, 2021 11.97 12.19 11.84 11.87 32,889 +0.55(+4.86%)
Dec 15, 2021 11.31 11.37 11.31 11.32 304 +0.14(+1.25%)
Dec 14, 2021 11.18 11.18 11.18 11.18 102 -0.07(-0.62%)
Dec 13, 2021 11.25 11.25 11.25 11.25 129 -0.01(-0.09%)
Dec 09, 2021 11.26 11.26 11.26 0 -0.27(-2.32%)
Dec 08, 2021 11.53 11.53 11.53 11.53 117 -0.08(-0.71%)
Dec 07, 2021 11.57 11.61 11.57 11.61 2,700 +0.29(+2.57%)
Dec 06, 2021 11.19 11.32 11.02 11.32 4,593 +0.38(+3.47%)
Dec 03, 2021 11.00 11.63 10.94 10.94 765 -0.59(-5.12%)
Dec 02, 2021 11.33 11.53 11.33 11.53 300 +0.32(+2.85%)
Dec 01, 2021 11.27 11.42 11.21 11.21 516 +0.13(+1.17%)
Nov 30, 2021 11.00 11.49 10.98 11.08 14,808 -0.41(-3.57%)
Nov 26, 2021 11.49 11.49 11.49 61 -0.49(-4.09%)
Nov 24, 2021 11.98 11.98 11.94 11.98 370 -0.09(-0.75%)
Nov 23, 2021 11.96 12.07 11.96 12.07 200 -0.05(-0.41%)
Nov 22, 2021 12.14 12.25 12.05 12.12 5,498 +0.09(+0.75%)
Nov 19, 2021 12.09 12.09 12.03 12.03 7,900 -0.26(-2.11%)
Nov 18, 2021 12.20 12.29 12.10 12.29 7,167 +0.03(+0.24%)
Nov 17, 2021 12.20 12.28 12.20 12.26 14,129 -0.42(-3.31%)
Nov 16, 2021 12.62 12.68 12.60 12.68 3,018 -0.08(-0.64%)
Nov 15, 2021 13.15 13.15 12.73 12.76 11,121 -0.41(-3.10%)
Nov 12, 2021 13.23 13.23 13.10 13.17 6,312 +0.12(+0.92%)
Nov 11, 2021 13.01 13.07 13.00 13.05 15,354 +0.31(+2.43%)
Nov 10, 2021 13.20 12.74 12.74 1,115 -0.11(-0.86%)
Nov 09, 2021 12.84 13.11 12.76 12.85 14,222 +0.56(+4.58%)
Nov 08, 2021 12.30 12.38 12.29 12.29 475 +0.18(+1.46%)
Nov 05, 2021 12.10 12.11 12.10 12.11 550 -0.02(-0.16%)
Nov 04, 2021 12.04 12.13 12.03 12.13 2,502 +0.19(+1.59%)
Nov 03, 2021 11.70 11.94 11.70 11.94 923 +0.26(+2.23%)
Nov 02, 2021 11.72 11.72 11.63 11.68 1,747 +0.09(+0.78%)
Nov 01, 2021 11.59 11.75 11.45 11.59 2,545 -0.16(-1.36%)
Oct 29, 2021 11.54 11.75 11.54 11.75 2,146 +0.17(+1.46%)
Oct 28, 2021 11.40 11.58 11.39 11.58 6,647 +0.27(+2.39%)
Oct 27, 2021 11.31 11.31 11.31 11.31 155 -0.02(-0.18%)
Oct 26, 2021 11.16 11.33 11.15 11.33 541 +0.21(+1.89%)
Oct 25, 2021 11.21 11.23 11.12 11.12 1,979 -0.27(-2.37%)
Oct 22, 2021 11.29 11.39 11.29 11.39 358 +0.04(+0.35%)
Oct 21, 2021 11.45 11.46 11.29 11.35 1,130 -0.11(-0.96%)
Oct 20, 2021 11.24 11.54 11.24 11.46 4,900 +0.44(+3.99%)
Oct 19, 2021 11.06 11.06 11.01 11.02 850 +0.12(+1.10%)
Oct 18, 2021 10.90 10.90 10.66 10.90 726 -0.13(-1.18%)
Oct 15, 2021 10.66 11.15 10.60 11.03 6,664 +0.62(+5.96%)
Oct 14, 2021 10.55 10.55 10.41 10.41 900 +0.12(+1.17%)
Oct 13, 2021 10.30 10.30 10.29 10.29 1,116 -0.13(-1.25%)
Oct 12, 2021 10.35 10.42 10.35 10.42 634 -0.16(-1.51%)
Oct 08, 2021 10.58 10.58 10.58 0 -0.05(-0.47%)
Oct 07, 2021 10.63 10.63 10.63 10.63 200 +0.36(+3.51%)
Oct 06, 2021 10.27 10.27 10.27 10.27 4,014 -0.22(-2.12%)
Oct 05, 2021 10.49 10.49 10.49 10.49 1,265 -0.05(-0.46%)
Oct 04, 2021 10.54 10.59 10.54 10.54 650 -0.32(-2.94%)
Oct 01, 2021 10.50 10.86 10.50 10.86 687 -0.19(-1.72%)
Sep 30, 2021 11.02 11.06 10.88 11.05 3,116 +0.16(+1.47%)
Sep 29, 2021 10.90 10.90 10.89 10.89 270 -0.12(-1.08%)
Sep 28, 2021 11.09 11.09 10.95 11.01 2,330 -0.22(-1.97%)
Sep 27, 2021 11.27 11.29 11.20 11.23 3,647 -0.07(-0.62%)
Sep 24, 2021 11.20 11.30 11.20 11.30 400 -0.06(-0.53%)
Sep 22, 2021 11.36 11.36 11.36 10 +0.08(+0.70%)
Sep 21, 2021 11.15 11.29 11.15 11.28 4,204 +0.04(+0.36%)
Sep 20, 2021 11.39 11.47 11.21 11.24 6,411 -0.68(-5.70%)
Sep 17, 2021 12.07 12.07 11.88 11.92 2,622 -0.08(-0.67%)
Sep 16, 2021 12.05 12.07 11.82 12.00 17,701 +0.19(+1.61%)
Sep 15, 2021 11.81 11.81 11.63 11.81 371 +0.18(+1.55%)
Sep 14, 2021 11.88 11.90 11.63 11.63 468 -0.26(-2.19%)
Sep 13, 2021 12.13 12.13 11.89 11.89 4,070 -0.26(-2.14%)
Sep 09, 2021 12.15 12.15 12.15 0 +0.25(+2.10%)
Sep 08, 2021 11.90 11.90 11.90 11.90 401 -0.35(-2.86%)
Sep 07, 2021 12.27 12.27 12.25 12.25 2,600 +0.01(+0.08%)
Sep 03, 2021 12.07 12.25 12.07 12.24 5,800 +0.03(+0.25%)
Sep 02, 2021 12.16 12.22 12.14 12.21 4,294 +0.03(+0.25%)
Sep 01, 2021 12.01 12.18 12.01 12.18 3,375 +0.20(+1.67%)
Aug 31, 2021 11.94 12.05 11.94 11.98 3,026 +0.08(+0.67%)
Aug 30, 2021 11.87 11.90 11.87 11.90 1,718 -0.21(-1.73%)
Aug 27, 2021 12.03 12.17 12.03 12.11 2,112 -0.09(-0.74%)
Aug 26, 2021 12.28 12.29 12.18 12.20 17,698 -0.15(-1.21%)
Aug 25, 2021 11.89 12.35 11.87 12.35 18,317 +0.59(+5.02%)
Aug 24, 2021 11.69 11.76 11.66 11.76 5,184 +0.19(+1.64%)
Aug 23, 2021 11.54 11.57 11.46 11.57 7,232 +0.11(+0.96%)
Aug 20, 2021 11.32 11.47 11.27 11.46 32,979 +0.26(+2.32%)
Aug 19, 2021 11.09 11.20 11.09 11.20 3,838 -0.29(-2.52%)
Aug 18, 2021 11.35 11.49 11.25 11.49 7,579 +0.24(+2.13%)
Aug 17, 2021 11.56 11.56 11.21 11.25 1,208 -0.50(-4.26%)
Aug 16, 2021 11.40 11.75 11.40 11.75 21,831 +0.47(+4.13%)
Aug 13, 2021 10.45 11.40 10.45 11.28 4,486 +0.28(+2.58%)
Aug 12, 2021 11.18 11.31 10.99 11.00 12,917 -0.20(-1.79%)
Aug 11, 2021 10.94 11.20 10.92 11.20 5,252 +0.05(+0.45%)
Aug 10, 2021 11.15 11.16 11.15 11.15 2,007 +0.00(+0.00%)
Aug 09, 2021 11.02 11.15 11.02 11.15 1,208 +0.04(+0.36%)
Aug 06, 2021 11.18 11.35 11.11 11.11 1,200 -0.19(-1.68%)
Aug 05, 2021 10.79 11.31 10.79 11.30 16,917 +0.39(+3.57%)
Aug 04, 2021 11.00 11.30 10.78 10.91 18,362 -0.17(-1.53%)
Aug 03, 2021 11.08 11.08 11.08 11.08 200 +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.