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 (%)
Apr 30, 2015 5.660 5.660 5.660 0 -0.07(-1.29%)
Apr 24, 2015 5.734 5.734 5.734 3,300 -0.18(-3.01%)
Apr 16, 2015 5.912 5.912 5.912 0 +0.34(+6.14%)
Apr 13, 2015 5.570 5.570 5.570 0 -0.03(-0.56%)
Apr 08, 2015 5.601 5.601 5.601 0 -0.03(-0.51%)
Apr 07, 2015 5.651 5.651 5.630 5.630 2,600 +0.37(+6.98%)
Mar 27, 2015 5.263 5.263 5.263 0 -0.12(-2.27%)
Mar 26, 2015 5.310 5.385 5.310 5.385 8,464 +0.23(+4.42%)
Mar 18, 2015 5.157 5.157 5.157 0 -0.17(-3.25%)
Mar 09, 2015 5.330 5.330 5.330 0 -0.04(-0.74%)
Mar 05, 2015 5.370 5.370 5.370 34,200 -0.01(-0.24%)
Mar 02, 2015 5.383 5.383 5.383 0 +0.04(+0.72%)
Feb 25, 2015 5.345 5.345 5.345 5.345 500 +0.24(+4.80%)
Feb 20, 2015 5.100 5.100 5.100 0 +0.02(+0.39%)
Feb 17, 2015 5.080 5.080 5.080 0 +0.02(+0.40%)
Feb 13, 2015 5.060 5.060 5.060 0 +0.00(+0.00%)
Feb 12, 2015 5.050 5.060 5.050 5.060 2,901 +0.02(+0.34%)
Feb 10, 2015 5.043 5.043 5.043 0 +0.04(+0.85%)
Feb 06, 2015 5.000 5.000 5.000 25 +0.07(+1.34%)
Feb 05, 2015 5.090 5.091 4.870 4.934 6,650 -0.62(-11.17%)
Feb 03, 2015 5.554 5.554 5.554 0 +0.66(+13.45%)
Feb 02, 2015 5.025 5.025 4.896 4.896 475 -0.39(-7.46%)
Jan 27, 2015 5.290 5.290 5.290 0 -1.36(-20.41%)
Jan 02, 2015 6.647 6.647 6.647 0 -0.02(-0.26%)
Dec 31, 2014 6.664 6.664 6.664 0 +0.14(+2.21%)
Dec 29, 2014 6.520 6.520 6.520 0 +0.42(+6.89%)
Dec 22, 2014 6.100 6.100 6.100 0 -0.27(-4.20%)
Dec 18, 2014 6.367 6.367 6.367 0 +0.68(+11.91%)
Dec 15, 2014 5.648 5.690 5.648 5.690 700 +0.48(+9.30%)
Dec 12, 2014 5.547 5.650 5.206 5.206 13,601 -1.24(-19.29%)
Dec 10, 2014 6.450 6.450 6.450 0 -0.04(-0.62%)
Dec 09, 2014 6.479 6.490 6.479 6.490 2,500 -0.47(-6.71%)
Dec 08, 2014 6.957 6.957 6.957 6.957 1,000 -0.15(-2.16%)
Dec 04, 2014 7.110 7.110 7.110 0 -1.19(-14.34%)
Nov 20, 2014 8.300 8.300 8.300 0 +0.05(+0.61%)
Nov 17, 2014 8.250 8.250 8.250 0 +0.06(+0.73%)
Nov 12, 2014 8.190 8.190 8.190 0 +0.34(+4.31%)
Nov 11, 2014 7.851 7.851 7.851 7.851 1,012 -0.21(-2.59%)
Nov 07, 2014 8.060 8.060 8.060 0 -0.25(-3.01%)
Oct 30, 2014 8.310 8.310 8.310 0 +0.54(+6.95%)
Oct 27, 2014 7.770 7.770 7.770 0 -0.84(-9.76%)
Oct 24, 2014 8.510 8.610 8.510 8.610 300 -0.97(-10.13%)
Oct 22, 2014 9.580 9.580 9.580 9.580 100 +0.45(+4.93%)
Oct 16, 2014 8.730 9.130 8.730 9.130 300 +0.36(+4.07%)
Oct 15, 2014 8.750 8.773 8.750 8.773 424 -0.59(-6.27%)
Oct 14, 2014 9.470 9.640 9.360 9.360 300 -0.32(-3.31%)
Oct 10, 2014 9.680 9.680 9.680 0 -0.47(-4.63%)
Oct 09, 2014 10.15 10.15 10.15 10.15 100 +0.62(+6.46%)
Oct 02, 2014 9.534 9.534 9.534 0 -0.47(-4.66%)
Sep 30, 2014 10.00 10.00 10.00 0 -0.01(-0.10%)
Sep 26, 2014 10.01 10.01 10.01 104 -0.33(-3.21%)
Sep 24, 2014 10.34 10.34 10.34 50 -0.46(-4.27%)
Sep 18, 2014 10.80 10.80 10.80 60 +0.13(+1.24%)
Sep 15, 2014 10.67 10.67 10.67 0 -0.43(-3.89%)
Sep 12, 2014 11.10 11.10 11.10 11.10 1,500 -0.19(-1.66%)
Sep 08, 2014 11.29 11.29 11.29 0 -0.26(-2.25%)
Sep 05, 2014 11.55 11.55 11.55 11.55 100 +0.49(+4.43%)
Sep 02, 2014 11.06 11.06 11.06 0 -0.03(-0.27%)
Aug 29, 2014 11.09 11.09 11.09 0 +0.06(+0.54%)
Aug 27, 2014 11.03 11.03 11.03 0 +0.05(+0.50%)
Aug 26, 2014 11.08 10.97 10.97 19,603 +0.05(+0.50%)
Aug 25, 2014 10.92 10.92 10.92 10.92 500 +0.00(+0.00%)
Aug 21, 2014 10.92 10.92 10.92 0 +0.07(+0.65%)
Aug 19, 2014 10.85 10.85 10.85 0 +0.01(+0.09%)
Aug 18, 2014 10.83 10.84 10.83 10.84 900 +0.10(+0.93%)
Aug 15, 2014 10.74 10.74 10.74 10.74 100 -0.03(-0.28%)
Aug 13, 2014 10.77 10.77 10.77 0 +0.15(+1.37%)
Aug 12, 2014 10.61 10.63 10.61 10.62 1,636 -0.19(-1.72%)
Aug 11, 2014 10.82 10.82 10.81 10.81 1,500 +0.22(+2.08%)
Aug 08, 2014 10.47 10.47 10.59 250 +0.12(+1.15%)
Aug 07, 2014 10.47 10.47 10.47 0 -0.94(-8.24%)
Aug 01, 2014 11.41 11.41 11.41 0 -0.25(-2.14%)
Jul 31, 2014 11.83 11.83 11.66 11.66 4,400 -0.43(-3.53%)
Jul 30, 2014 12.32 12.32 12.09 12.09 1,834 -0.18(-1.49%)
Jul 29, 2014 12.26 12.27 12.26 12.27 201 +0.19(+1.61%)
Jul 28, 2014 12.08 12.08 12.08 12.08 500 +0.23(+1.91%)
Jul 25, 2014 11.85 11.85 11.85 11.85 1,745 -0.05(-0.44%)
Jul 24, 2014 11.48 11.90 11.48 11.90 860 +0.47(+4.13%)
Jul 22, 2014 11.43 11.43 11.43 0 +0.17(+1.51%)
Jul 11, 2014 11.26 11.26 11.26 0 -0.19(-1.66%)
Jul 10, 2014 11.43 11.45 11.43 11.45 919 -0.20(-1.72%)
Jul 09, 2014 11.64 11.65 11.64 11.65 2,000 +0.45(+4.01%)
Jul 07, 2014 11.20 11.20 11.20 0 -0.86(-7.10%)
Jul 03, 2014 12.06 12.06 12.06 0 +0.48(+4.16%)
Jul 02, 2014 11.57 11.58 11.57 11.58 3,610 +0.12(+1.01%)
Jun 27, 2014 11.46 11.46 11.46 0 -0.06(-0.52%)
Jun 26, 2014 11.43 11.56 11.37 11.52 7,177 +0.03(+0.22%)
Jun 25, 2014 11.68 11.68 11.49 11.49 5,901 -0.29(-2.42%)
Jun 24, 2014 11.64 11.95 11.64 11.78 1,254 +0.28(+2.48%)
Jun 23, 2014 11.33 11.50 11.31 11.50 7,798 +0.13(+1.16%)
Jun 20, 2014 11.36 11.50 11.36 11.36 3,911 -0.14(-1.19%)
Jun 19, 2014 11.50 11.50 11.50 11.50 150 -0.17(-1.46%)
Jun 18, 2014 11.65 11.67 11.65 11.67 400 +0.10(+0.86%)
Jun 17, 2014 11.60 11.60 11.57 11.57 8,700 -0.12(-1.03%)
Jun 16, 2014 11.68 11.73 11.67 11.69 7,228 +0.17(+1.46%)
Jun 13, 2014 11.60 11.72 11.52 11.52 5,400 +0.04(+0.37%)
Jun 12, 2014 11.19 11.58 11.19 11.48 10,000 +0.27(+2.40%)
Jun 11, 2014 10.85 11.21 10.84 11.21 7,799 +0.40(+3.69%)
Jun 10, 2014 10.40 10.81 10.40 10.81 24,592 +0.09(+0.85%)
Jun 06, 2014 10.52 10.72 10.52 10.72 22,908 +0.18(+1.71%)
Jun 05, 2014 10.54 10.75 10.51 10.54 14,200 +0.04(+0.38%)
Jun 04, 2014 10.35 10.57 10.33 10.50 109,163 +0.39(+3.86%)
Jun 03, 2014 10.11 10.11 10.11 10.11 100 +0.01(+0.10%)
Jun 02, 2014 10.10 10.10 10.10 10.10 100 +0.08(+0.80%)
May 30, 2014 10.02 10.02 10.02 10.02 100 +0.32(+3.30%)
May 29, 2014 9.700 9.703 9.700 9.700 1,100 +0.05(+0.52%)
May 27, 2014 9.650 9.650 9.650 0 +0.55(+6.07%)
May 23, 2014 9.097 9.097 9.097 0 +0.35(+3.97%)
May 21, 2014 8.750 8.750 8.750 8.750 1,600 +0.14(+1.63%)
May 15, 2014 8.610 8.610 8.610 8.610 0 -0.18(-2.06%)
May 12, 2014 8.791 8.791 8.791 0 +0.08(+0.96%)
May 09, 2014 8.777 8.777 8.707 8.707 14,000 -0.45(-4.91%)
May 08, 2014 9.157 9.157 9.157 9.157 1,000 -0.01(-0.14%)
May 06, 2014 9.170 9.170 9.170 9.170 0 +0.19(+2.08%)
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.