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 (%)
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%)
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.