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

Canaccord Genuity Group Inc (OP: CCORF )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 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%)
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.