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 UNCHANGED
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 (%)
Feb 29, 2024 5.820 5.820 5.800 5.810 6,300 -0.06(-1.02%)
Feb 28, 2024 5.870 5.870 5.870 5.870 1,244 -0.06(-0.96%)
Feb 27, 2024 5.880 5.927 5.857 5.927 9,123 +0.07(+1.14%)
Feb 26, 2024 5.880 5.880 5.782 5.860 24,859 -0.05(-0.85%)
Feb 23, 2024 5.920 5.920 5.910 5.910 15,200 -0.16(-2.64%)
Feb 21, 2024 6.070 25 -0.31(-4.86%)
Feb 20, 2024 6.435 6.435 6.380 6.380 8,710 -0.05(-0.78%)
Feb 16, 2024 6.390 6.443 6.168 6.430 16,994 +0.00(+0.00%)
Feb 15, 2024 6.270 6.435 6.229 6.430 19,050 +0.20(+3.21%)
Feb 14, 2024 6.220 6.280 6.220 6.230 6,162 +0.15(+2.47%)
Feb 13, 2024 6.190 6.190 6.080 6.080 1,744 -0.29(-4.55%)
Feb 12, 2024 6.070 6.490 6.070 6.370 21,981 +0.37(+6.17%)
Feb 09, 2024 6.250 6.250 5.976 6.000 38,969 +0.39(+6.95%)
Feb 08, 2024 5.610 5.610 5.356 5.610 22,448 +0.31(+5.85%)
Feb 07, 2024 5.307 5.307 5.300 5.300 1,144 -0.01(-0.19%)
Feb 05, 2024 5.310 15 -0.10(-1.85%)
Feb 02, 2024 5.450 5.450 5.410 5.410 3,165 -0.19(-3.39%)
Feb 01, 2024 5.580 5.600 5.580 5.600 3,000 -0.15(-2.52%)
Jan 30, 2024 5.745 863 +0.08(+1.50%)
Jan 29, 2024 5.660 5.660 5.660 5.660 500 -0.18(-3.03%)
Jan 23, 2024 5.837 56 +0.21(+3.81%)
Jan 19, 2024 5.623 9,084 +0.03(+0.59%)
Jan 16, 2024 5.590 6 +0.00(+0.00%)
Jan 09, 2024 5.590 4,900 +0.03(+0.54%)
Jan 08, 2024 5.560 5.560 5.560 5.560 5,499 -0.06(-1.07%)
Jan 05, 2024 5.670 5.670 5.620 5.620 9,232 +0.02(+0.36%)
Jan 04, 2024 5.610 5.610 5.600 5.600 18,757 +0.11(+1.93%)
Jan 03, 2024 5.494 5.500 5.494 5.494 19,248 -0.21(-3.61%)
Jan 02, 2024 5.670 5.700 5.670 5.700 1,711 -0.04(-0.70%)
Dec 29, 2023 5.740 5.740 5.740 5.740 1,550 -0.05(-0.85%)
Dec 28, 2023 5.780 5.789 5.780 5.789 1,564 -0.08(-1.38%)
Dec 27, 2023 5.620 5.870 5.620 5.870 3,064 +0.56(+10.55%)
Dec 26, 2023 5.310 5.310 5.310 5.310 200 -0.37(-6.52%)
Dec 22, 2023 5.574 5.681 5.574 5.681 417 +0.01(+0.19%)
Dec 21, 2023 5.642 5.670 5.642 5.670 4,127 +0.13(+2.35%)
Dec 19, 2023 5.540 596 +0.07(+1.28%)
Dec 18, 2023 5.470 5.470 5.470 5.470 10,170 +0.15(+2.82%)
Dec 14, 2023 5.320 3,998 +0.03(+0.57%)
Dec 13, 2023 5.095 5.290 5.095 5.290 24,823 +0.22(+4.41%)
Dec 12, 2023 5.067 5.067 5.067 5.067 5,959 -0.15(-2.94%)
Dec 08, 2023 5.220 14,670 +0.09(+1.75%)
Dec 07, 2023 5.130 5.130 5.130 5.130 10,761 +0.19(+3.76%)
Dec 04, 2023 4.944 0 -0.07(-1.31%)
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.