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

Canaccord Genuity Group Inc (OP: CCORF )

6.224 -0.066 (-1.06%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 8, 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 (%)
Apr 30, 2021 9.700 9.720 9.630 9.720 2,100 -0.06(-0.61%)
Apr 29, 2021 9.780 9.780 9.780 82 +0.00(+0.00%)
Apr 28, 2021 9.800 9.800 9.775 9.780 565 -0.01(-0.10%)
Apr 27, 2021 9.880 9.880 9.770 9.790 527 -0.21(-2.14%)
Apr 26, 2021 9.960 10.00 9.960 10.00 1,003 +0.21(+2.10%)
Apr 23, 2021 9.610 9.831 9.610 9.798 6,200 +0.16(+1.64%)
Apr 22, 2021 9.610 9.640 9.600 9.640 2,146 -0.07(-0.72%)
Apr 21, 2021 9.782 9.782 9.710 9.710 423 +0.04(+0.41%)
Apr 20, 2021 9.920 9.920 9.670 9.670 2,658 -0.12(-1.23%)
Apr 19, 2021 9.410 9.790 9.410 9.790 505 +0.39(+4.15%)
Apr 16, 2021 9.399 9.399 9.399 9.399 300 +0.25(+2.73%)
Apr 15, 2021 9.000 9.150 9.000 9.150 500 +0.03(+0.33%)
Apr 14, 2021 9.340 9.340 9.120 9.120 2,350 -0.30(-3.18%)
Apr 13, 2021 9.584 9.584 9.390 9.420 1,629 -0.20(-2.04%)
Apr 12, 2021 9.720 9.770 9.541 9.616 5,158 +0.29(+3.07%)
Apr 09, 2021 9.330 9.330 9.330 70 +0.00(+0.00%)
Apr 08, 2021 9.330 9.330 9.330 15 +0.00(+0.00%)
Apr 07, 2021 9.420 9.420 9.330 9.330 572 -0.22(-2.30%)
Apr 06, 2021 9.550 9.550 9.550 9.550 404 +0.13(+1.38%)
Apr 05, 2021 9.376 9.420 9.290 9.420 9,618 +0.02(+0.21%)
Apr 01, 2021 9.211 9.400 9.204 9.400 9,600 +0.21(+2.29%)
Mar 31, 2021 9.230 9.230 9.171 9.190 3,991 +0.20(+2.22%)
Mar 30, 2021 8.830 8.990 8.810 8.990 900 +0.19(+2.16%)
Mar 29, 2021 8.950 8.950 8.800 8.800 591 -0.19(-2.11%)
Mar 26, 2021 8.870 8.990 8.870 8.990 500 +0.25(+2.86%)
Mar 25, 2021 8.776 8.780 8.731 8.740 1,570 -0.35(-3.85%)
Mar 24, 2021 9.150 9.260 9.090 9.090 2,070 -0.01(-0.11%)
Mar 23, 2021 9.450 9.480 9.100 9.100 2,138 -0.38(-4.01%)
Mar 22, 2021 9.860 9.860 9.280 9.480 5,697 +0.06(+0.64%)
Mar 19, 2021 10.23 10.45 9.420 9.420 22,700 -1.01(-9.68%)
Mar 18, 2021 10.65 10.75 10.43 10.43 7,940 -0.27(-2.52%)
Mar 17, 2021 10.25 10.70 10.25 10.70 7,801 +0.54(+5.31%)
Mar 16, 2021 10.33 10.40 10.16 10.16 1,997 +0.11(+1.09%)
Mar 15, 2021 10.30 10.46 10.00 10.05 109,343 +0.08(+0.80%)
Mar 12, 2021 9.957 9.987 9.950 9.970 30,100 +0.41(+4.33%)
Mar 11, 2021 9.483 9.558 9.450 9.556 27,320 +0.16(+1.66%)
Mar 10, 2021 9.400 9.400 9.400 9.400 253 +0.03(+0.36%)
Mar 09, 2021 9.210 9.366 9.010 9.366 4,940 -0.00(-0.04%)
Mar 08, 2021 9.490 9.490 9.370 9.370 352 +0.05(+0.50%)
Mar 05, 2021 9.090 9.323 9.090 9.323 2,300 +0.13(+1.41%)
Mar 04, 2021 9.193 9.370 9.193 9.193 13,770 -0.18(-1.89%)
Mar 03, 2021 9.310 9.390 9.302 9.370 3,958 -0.08(-0.85%)
Mar 02, 2021 9.450 9.550 9.362 9.450 2,219 +0.09(+0.95%)
Mar 01, 2021 9.450 9.480 9.256 9.361 1,587 +0.31(+3.44%)
Feb 26, 2021 9.170 9.250 9.050 9.050 4,000 -0.29(-3.10%)
Feb 25, 2021 9.604 9.604 9.339 9.339 5,632 -0.23(-2.42%)
Feb 24, 2021 9.300 9.571 9.300 9.571 17,086 +0.24(+2.58%)
Feb 23, 2021 9.500 9.500 9.012 9.330 15,519 -0.25(-2.58%)
Feb 22, 2021 9.657 9.700 8.770 9.577 24,471 -0.15(-1.57%)
Feb 19, 2021 9.595 9.874 9.595 9.730 37,200 +0.20(+2.08%)
Feb 18, 2021 9.600 10.04 9.532 9.532 11,514 -0.34(-3.40%)
Feb 17, 2021 9.853 10.10 9.565 9.868 11,259 -0.02(-0.20%)
Feb 16, 2021 9.923 9.923 9.800 9.888 105,686 -0.02(-0.15%)
Feb 12, 2021 9.947 10.04 9.830 9.903 8,500 -0.28(-2.72%)
Feb 11, 2021 10.24 10.25 10.00 10.18 13,776 -0.08(-0.76%)
Feb 10, 2021 10.15 10.27 10.15 10.26 3,280 +0.04(+0.37%)
Feb 09, 2021 10.19 10.28 10.19 10.22 31,192 -0.18(-1.76%)
Feb 08, 2021 10.44 10.49 10.35 10.40 12,653 +0.07(+0.68%)
Feb 05, 2021 9.971 10.40 9.971 10.33 53,800 +0.42(+4.27%)
Feb 04, 2021 10.25 10.47 9.860 9.910 19,599 -0.17(-1.69%)
Feb 03, 2021 10.07 10.25 10.07 10.08 1,610 +0.51(+5.33%)
Feb 02, 2021 9.870 9.870 9.562 9.570 25,040 -0.02(-0.21%)
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.