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

Canaccord Genuity Group Inc (OP: CCORF )

6.290 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 6, 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 (%)
Mar 28, 2024 6.420 0 +0.02(+0.31%)
Mar 27, 2024 6.390 6.400 6.390 6.400 1,623 -0.03(-0.40%)
Mar 25, 2024 6.426 20 +0.22(+3.48%)
Mar 22, 2024 6.210 6.210 6.210 6.210 100 -0.08(-1.33%)
Mar 21, 2024 6.300 6.300 6.294 6.294 800 -0.01(-0.10%)
Mar 20, 2024 6.300 6.300 6.300 6.300 400 +0.24(+3.96%)
Mar 19, 2024 6.050 6.060 6.050 6.060 278 -0.13(-2.10%)
Mar 18, 2024 6.200 6.200 6.190 6.190 2,102 +0.03(+0.49%)
Mar 15, 2024 6.160 6.160 6.160 6.160 100 +0.11(+1.82%)
Mar 13, 2024 6.050 0 +0.05(+0.83%)
Mar 12, 2024 6.000 6.000 6.000 6.000 505 +0.09(+1.51%)
Mar 11, 2024 5.911 5.911 5.911 5.911 150 -0.04(-0.66%)
Mar 08, 2024 5.830 5.990 5.830 5.950 9,762 +0.13(+2.23%)
Mar 07, 2024 5.877 5.877 5.820 5.820 11,556 -0.10(-1.62%)
Mar 06, 2024 5.916 5.997 5.916 5.916 1,020 +0.02(+0.27%)
Mar 05, 2024 6.000 6.000 5.900 5.900 200 -0.12(-1.99%)
Mar 01, 2024 6.020 0 +0.21(+3.61%)
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%)
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.