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 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%)
Feb 01, 2021 9.510 9.590 9.440 9.590 16,777 +0.45(+4.92%)
Jan 29, 2021 9.060 9.150 8.720 9.140 21,800 -0.13(-1.40%)
Jan 28, 2021 9.398 9.398 9.250 9.270 4,742 -0.15(-1.59%)
Jan 27, 2021 9.480 9.480 9.420 9.420 273 -0.34(-3.48%)
Jan 26, 2021 9.742 9.774 9.650 9.760 1,738 +0.09(+0.93%)
Jan 25, 2021 9.670 9.670 9.670 9.670 275 +0.12(+1.26%)
Jan 22, 2021 9.410 9.740 9.410 9.550 5,100 +0.14(+1.52%)
Jan 21, 2021 9.410 9.410 9.407 9.407 1,400 +0.02(+0.18%)
Jan 20, 2021 9.170 9.390 9.170 9.390 4,545 +0.29(+3.19%)
Jan 19, 2021 9.200 9.200 9.100 9.100 3,509 -0.04(-0.41%)
Jan 15, 2021 9.240 9.240 8.970 9.138 3,400 -0.28(-3.00%)
Jan 14, 2021 9.210 9.421 9.210 9.421 689 +0.20(+2.14%)
Jan 13, 2021 9.063 9.223 9.063 9.223 545 -0.10(-1.04%)
Jan 12, 2021 9.320 9.320 9.320 9.320 180 +0.20(+2.19%)
Jan 11, 2021 9.083 9.300 9.050 9.120 7,852 -0.04(-0.49%)
Jan 08, 2021 9.245 9.245 9.080 9.165 3,800 -0.02(-0.16%)
Jan 07, 2021 9.000 9.184 9.000 9.180 6,320 +0.26(+2.91%)
Jan 06, 2021 8.910 8.950 8.884 8.920 1,201 +0.02(+0.22%)
Jan 05, 2021 8.920 8.920 8.900 8.900 651 +0.22(+2.57%)
Jan 04, 2021 8.900 8.900 8.650 8.677 6,068 -0.12(-1.40%)
Dec 31, 2020 8.800 8.800 8.800 920 +0.03(+0.31%)
Dec 30, 2020 8.820 8.820 8.600 8.773 920 +0.24(+2.85%)
Dec 29, 2020 8.850 8.850 8.426 8.530 2,333 -0.36(-4.05%)
Dec 28, 2020 8.890 8.890 8.890 8.890 390 +0.35(+4.11%)
Dec 24, 2020 8.320 8.539 8.320 8.539 600 +0.21(+2.51%)
Dec 23, 2020 8.210 8.330 8.210 8.330 200 +0.29(+3.61%)
Dec 22, 2020 7.965 8.100 7.965 8.040 13,803 -0.06(-0.74%)
Dec 21, 2020 7.770 8.100 7.520 8.100 16,197 +0.04(+0.51%)
Dec 18, 2020 8.520 8.520 8.059 8.059 7,700 -0.43(-5.11%)
Dec 17, 2020 8.351 8.502 8.250 8.493 52,094 +0.29(+3.47%)
Dec 16, 2020 8.189 8.260 8.189 8.208 13,021 +0.11(+1.33%)
Dec 15, 2020 7.770 8.100 7.770 8.100 33,240 +0.16(+2.02%)
Dec 14, 2020 8.040 8.040 7.940 7.940 5,527 -0.01(-0.13%)
Dec 11, 2020 8.000 8.000 7.900 7.950 2,600 -0.13(-1.61%)
Dec 10, 2020 8.070 8.080 7.860 8.080 23,053 +0.28(+3.59%)
Dec 09, 2020 7.860 7.860 7.800 7.800 6,575 -0.03(-0.38%)
Dec 08, 2020 7.830 7.830 7.782 7.830 1,045 +0.02(+0.31%)
Dec 07, 2020 7.271 7.806 7.264 7.806 5,334 +0.48(+6.50%)
Dec 04, 2020 7.200 7.418 7.200 7.330 23,100 +0.19(+2.66%)
Dec 03, 2020 6.590 7.200 6.590 7.140 15,456 +0.31(+4.54%)
Dec 02, 2020 6.861 6.970 6.820 6.830 112,824 -0.05(-0.73%)
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.