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

Canaccord Genuity Group Inc (OP: CCORF )

6.020 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Aug 31, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 30, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 29, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 28, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 25, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 24, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 23, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 22, 2006 16.17 16.17 16.17 16.17 7,063 +0.00(+0.00%)
Aug 21, 2006 16.17 16.17 16.11 16.17 400 +0.33(+2.11%)
Aug 18, 2006 15.84 15.84 15.84 15.84 300 -0.14(-0.89%)
Aug 17, 2006 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Aug 16, 2006 15.98 15.98 15.97 15.98 600 +0.19(+1.21%)
Aug 15, 2006 15.79 15.79 15.79 15.79 0 +0.00(+0.00%)
Aug 14, 2006 15.79 16.12 15.79 15.79 10,300 -0.74(-4.46%)
Aug 11, 2006 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Aug 10, 2006 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Aug 09, 2006 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Aug 08, 2006 16.53 16.53 16.53 16.53 300 +0.05(+0.30%)
Aug 07, 2006 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 04, 2006 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 03, 2006 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 02, 2006 16.48 16.48 16.48 16.48 200 +1.12(+7.29%)
Aug 01, 2006 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Jul 31, 2006 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Jul 28, 2006 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Jul 27, 2006 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Jul 26, 2006 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Jul 25, 2006 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Jul 24, 2006 15.36 15.36 15.36 15.36 200 -0.36(-2.30%)
Jul 21, 2006 15.72 15.72 15.72 15.72 0 +0.00(+0.00%)
Jul 20, 2006 15.72 15.72 15.72 15.72 0 +0.00(+0.00%)
Jul 19, 2006 15.72 16.08 15.71 15.72 1,800 -1.15(-6.82%)
Jul 18, 2006 16.87 16.87 16.87 16.87 0 +0.00(+0.00%)
Jul 17, 2006 16.87 16.87 16.87 16.87 0 +0.00(+0.00%)
Jul 14, 2006 16.87 16.87 16.87 16.87 0 +0.00(+0.00%)
Jul 13, 2006 16.87 16.87 16.87 16.87 0 +0.00(+0.00%)
Jul 12, 2006 16.87 16.87 16.87 16.87 0 +0.00(+0.00%)
Jul 11, 2006 16.60 16.90 16.87 16.87 1,299 +0.27(+1.64%)
Jul 10, 2006 16.60 16.60 16.59 16.60 300 -0.48(-2.80%)
Jul 07, 2006 17.08 17.17 17.04 17.08 1,600 +0.12(+0.69%)
Jul 06, 2006 16.96 17.48 16.75 16.96 21,295 +0.51(+3.09%)
Jul 05, 2006 16.45 16.45 16.43 16.45 1,900 +0.25(+1.52%)
Jul 03, 2006 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jun 30, 2006 16.20 16.20 16.20 16.20 200 +0.36(+2.27%)
Jun 29, 2006 15.84 15.84 15.84 15.84 0 -0.33(-2.05%)
Jun 28, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 27, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 23, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 22, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 21, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 20, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 19, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 16, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 15, 2006 16.18 16.18 15.79 16.18 500 +1.26(+8.43%)
Jun 14, 2006 14.92 14.92 14.92 14.92 100 -1.58(-9.58%)
Jun 13, 2006 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jun 12, 2006 16.50 16.50 16.50 16.50 200 -0.49(-2.91%)
Jun 09, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 08, 2006 16.99 16.99 16.99 16.99 800 -0.64(-3.65%)
Jun 07, 2006 17.64 17.64 17.64 17.64 200 -1.15(-6.10%)
Jun 06, 2006 18.78 18.79 18.75 18.78 800 -1.11(-5.59%)
Jun 05, 2006 19.89 19.89 19.89 19.89 100 +0.33(+1.67%)
Jun 02, 2006 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Jun 01, 2006 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
May 31, 2006 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
May 30, 2006 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
May 26, 2006 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
May 25, 2006 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
May 24, 2006 19.57 19.57 19.38 19.57 400 -0.60(-2.96%)
May 23, 2006 20.16 20.26 20.16 20.16 400 +0.13(+0.66%)
May 22, 2006 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
May 19, 2006 20.03 20.03 19.15 20.03 5,200 +1.29(+6.89%)
May 18, 2006 18.74 19.50 18.74 18.74 1,500 -1.54(-7.57%)
May 17, 2006 23.00 21.55 20.28 20.28 3,000 -2.72(-11.82%)
May 16, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 15, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 12, 2006 23.00 23.00 23.00 23.00 100 +0.49(+2.19%)
May 11, 2006 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
May 10, 2006 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
May 09, 2006 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
May 08, 2006 22.50 22.54 22.34 22.50 900 +1.55(+7.41%)
May 05, 2006 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
May 04, 2006 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
May 03, 2006 20.95 21.45 12.71 20.95 1,150 -0.43(-2.01%)
May 02, 2006 21.38 21.38 21.16 21.38 800 +0.98(+4.80%)
May 01, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 28, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 27, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 26, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 25, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 24, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 21, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 20, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 19, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 18, 2006 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 17, 2006 20.40 20.40 19.74 20.40 500 +0.80(+4.08%)
Apr 13, 2006 19.60 19.60 19.60 19.60 300 +0.00(+0.00%)
Apr 12, 2006 19.50 19.65 19.60 19.60 400 +0.10(+0.51%)
Apr 11, 2006 19.50 19.50 19.17 19.50 3,438 +2.51(+14.79%)
Apr 10, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Apr 07, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Apr 06, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Apr 05, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Apr 04, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Apr 03, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 31, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 30, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 29, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 28, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 27, 2006 16.99 16.99 16.99 16.99 400 +1.41(+9.03%)
Mar 24, 2006 15.58 15.58 15.58 15.58 0 -0.76(-4.64%)
Mar 21, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Mar 20, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Mar 17, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Mar 16, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Mar 15, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Mar 14, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Mar 13, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Mar 10, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Mar 09, 2006 16.34 16.34 16.34 16.34 300 -0.02(-0.10%)
Mar 08, 2006 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Mar 07, 2006 16.35 16.35 16.35 16.35 0 +1.07(+6.97%)
Mar 06, 2006 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Mar 03, 2006 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Mar 02, 2006 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Mar 01, 2006 15.29 15.29 15.29 15.29 200 +0.20(+1.33%)
Feb 28, 2006 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Feb 27, 2006 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Feb 24, 2006 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Feb 23, 2006 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Feb 22, 2006 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Feb 21, 2006 15.09 15.09 15.09 15.09 1,000 +0.78(+5.46%)
Feb 17, 2006 14.30 14.30 14.30 14.30 0 -1.37(-8.74%)
Feb 15, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Feb 14, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Feb 13, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Feb 10, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Feb 09, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Feb 08, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Feb 07, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Feb 06, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Feb 03, 2006 15.68 15.71 15.67 15.68 2,600 -0.20(-1.28%)
Feb 02, 2006 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Feb 01, 2006 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Jan 31, 2006 15.88 15.88 15.43 15.88 3,033 +0.66(+4.32%)
Jan 30, 2006 15.22 15.24 15.20 15.22 6,565 +4.92(+47.77%)
Jan 27, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 26, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 25, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 24, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 23, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 20, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 19, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 18, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 17, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 13, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 12, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 11, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 10, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 09, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 06, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 05, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 04, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 03, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 30, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 29, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 28, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 23, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 22, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 21, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 20, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 19, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 16, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 15, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 14, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 13, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 12, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 09, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 08, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 07, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 06, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 05, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 02, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 01, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 30, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 29, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 28, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 25, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 23, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 22, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 21, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 18, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 17, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 16, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 15, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 14, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 11, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 10, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 09, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 08, 2005 9.649 10.30 9.980 10.30 2,800 +0.65(+6.74%)
Nov 07, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Nov 04, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Nov 03, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Nov 02, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Nov 01, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Oct 31, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Oct 28, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Oct 27, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Oct 26, 2005 9.649 9.649 9.649 9.649 1,000 -0.11(-1.14%)
Oct 25, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 24, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 21, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 20, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 19, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 18, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 17, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 14, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 13, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 12, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 11, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 10, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 07, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 06, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 05, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 04, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 03, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 30, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 29, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 28, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 27, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 26, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 23, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 22, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 21, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Sep 20, 2005 9.760 9.760 9.760 9.760 300 -0.89(-8.32%)
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.