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 (%)
Aug 31, 2020 5.968 6.000 5.900 5.925 9,613 -0.00(-0.08%)
Aug 28, 2020 6.020 6.020 5.890 5.930 16,900 -0.01(-0.17%)
Aug 27, 2020 5.940 5.940 5.940 5.940 100 +0.09(+1.54%)
Aug 26, 2020 5.850 5.850 5.850 5.850 1,875 -0.04(-0.70%)
Aug 25, 2020 6.047 6.062 5.891 5.891 14,900 -0.07(-1.16%)
Aug 24, 2020 5.900 6.080 5.850 5.960 35,656 +0.07(+1.19%)
Aug 21, 2020 5.800 5.890 5.800 5.890 5,400 +0.10(+1.73%)
Aug 20, 2020 5.780 5.790 5.780 5.790 3,350 +0.03(+0.52%)
Aug 19, 2020 5.835 5.835 5.760 5.760 1,604 -0.04(-0.69%)
Aug 18, 2020 5.800 5.800 5.800 5.800 3,033 +0.01(+0.13%)
Aug 17, 2020 5.850 5.850 5.792 5.792 325 -0.09(-1.49%)
Aug 14, 2020 5.976 5.976 5.801 5.880 33,600 -0.12(-2.00%)
Aug 13, 2020 5.880 6.000 5.880 6.000 10,476 +0.22(+3.77%)
Aug 12, 2020 5.860 5.860 5.782 5.782 22,293 -0.08(-1.30%)
Aug 11, 2020 5.966 5.966 5.700 5.858 29,733 +0.04(+0.65%)
Aug 10, 2020 5.940 5.940 5.820 5.820 20,700 -0.25(-4.12%)
Aug 07, 2020 5.570 6.280 5.570 6.070 25,400 +0.65(+12.05%)
Aug 06, 2020 5.890 5.890 5.417 5.417 11,622 -0.38(-6.60%)
Aug 05, 2020 5.800 5.800 5.800 5.800 220 +0.00(+0.00%)
Aug 04, 2020 5.750 5.800 5.750 5.800 5,811 -0.03(-0.43%)
Aug 03, 2020 5.825 5.825 5.825 5.825 1,006 +0.03(+0.43%)
Jul 31, 2020 5.750 5.800 5.736 5.800 10,500 +0.30(+5.40%)
Jul 30, 2020 5.550 5.550 5.500 5.503 510 -0.24(-4.13%)
Jul 29, 2020 5.571 5.750 5.571 5.740 17,285 +0.23(+4.17%)
Jul 28, 2020 5.500 5.510 5.500 5.510 961 +0.01(+0.19%)
Jul 27, 2020 5.500 5.500 5.500 5.500 5,146 +0.02(+0.36%)
Jul 24, 2020 5.433 5.480 5.400 5.480 23,500 +0.13(+2.37%)
Jul 23, 2020 5.380 5.380 5.353 5.353 1,871 -0.10(-1.78%)
Jul 22, 2020 5.450 5.450 5.450 5.450 806 +0.06(+1.18%)
Jul 21, 2020 5.490 5.500 5.386 5.386 5,332 -0.10(-1.77%)
Jul 20, 2020 5.389 5.522 5.389 5.483 7,658 +0.04(+0.80%)
Jul 17, 2020 5.440 5.440 5.375 5.440 1,900 +0.07(+1.28%)
Jul 16, 2020 5.400 5.402 5.371 5.371 4,430 +0.04(+0.77%)
Jul 15, 2020 5.330 5.330 5.330 5.330 216 -0.04(-0.69%)
Jul 14, 2020 5.350 5.367 5.350 5.367 3,975 -0.10(-1.89%)
Jul 13, 2020 5.400 5.470 5.400 5.470 754 +0.16(+3.08%)
Jul 10, 2020 5.307 5.307 5.307 13 +0.00(+0.00%)
Jul 09, 2020 5.319 5.319 5.307 5.307 6,014 -0.07(-1.36%)
Jul 08, 2020 5.346 5.380 5.346 5.380 759 +0.16(+3.07%)
Jul 07, 2020 5.410 5.450 5.220 5.220 1,022 -0.21(-3.92%)
Jul 06, 2020 5.150 5.433 5.150 5.433 1,200 +0.38(+7.59%)
Jul 02, 2020 5.000 5.050 4.860 5.050 3,800 -0.04(-0.74%)
Jul 01, 2020 5.088 5.088 5.088 10 +0.00(+0.00%)
Jun 30, 2020 5.088 5.088 5.088 5.088 184 +0.05(+0.97%)
Jun 29, 2020 4.760 5.039 4.760 5.039 8,934 +0.29(+6.15%)
Jun 26, 2020 4.768 4.768 4.747 4.747 300 +0.05(+1.00%)
Jun 25, 2020 4.800 4.870 4.700 4.700 9,100 +0.10(+2.17%)
Jun 24, 2020 4.500 4.600 4.500 4.600 33,106 +0.15(+3.37%)
Jun 23, 2020 4.425 4.450 4.345 4.450 71,960 +0.23(+5.35%)
Jun 22, 2020 4.235 4.235 4.224 4.224 492 -0.03(-0.61%)
Jun 19, 2020 4.250 4.266 4.250 4.250 13,000 -0.00(-0.07%)
Jun 18, 2020 4.295 4.296 4.241 4.253 34,958 -0.05(-1.14%)
Jun 17, 2020 4.351 4.355 4.280 4.302 32,889 +0.00(+0.05%)
Jun 16, 2020 4.269 4.450 4.269 4.300 144,604 +0.04(+0.92%)
Jun 15, 2020 4.221 4.272 4.208 4.261 83,493 +0.08(+1.96%)
Jun 12, 2020 4.158 4.251 4.149 4.179 177,300 +0.12(+2.96%)
Jun 11, 2020 4.119 4.120 4.059 4.059 61,899 -0.13(-3.13%)
Jun 10, 2020 4.030 4.271 4.030 4.190 45,608 -0.04(-1.05%)
Jun 09, 2020 4.207 4.272 4.193 4.235 100,710 +0.02(+0.42%)
Jun 08, 2020 4.109 4.230 4.109 4.217 92,050 +0.02(+0.40%)
Jun 05, 2020 4.155 4.259 4.120 4.200 113,000 +0.04(+1.07%)
Jun 04, 2020 3.680 4.156 3.680 4.156 39,745 +0.36(+9.36%)
Jun 03, 2020 3.915 3.915 3.390 3.800 228,377 -0.25(-6.17%)
Jun 02, 2020 4.050 4.050 4.050 4.050 155 -0.06(-1.47%)
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.