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 (%)
Apr 26, 2024 6.410 21 -0.11(-1.69%)
Apr 23, 2024 6.520 11 +0.11(+1.71%)
Apr 19, 2024 6.410 0 +0.20(+3.22%)
Apr 16, 2024 6.210 0 -0.02(-0.32%)
Apr 12, 2024 6.230 0 -0.02(-0.32%)
Apr 11, 2024 6.235 6.250 6.235 6.250 3,521 -0.10(-1.57%)
Apr 10, 2024 6.330 6.350 6.330 6.350 600 -0.09(-1.41%)
Apr 09, 2024 6.441 6.441 6.441 6.441 1,000 +0.15(+2.40%)
Apr 04, 2024 6.290 17 -0.11(-1.72%)
Apr 03, 2024 6.400 6.400 6.400 6.400 175 -0.02(-0.37%)
Apr 02, 2024 6.424 6.424 6.424 6.424 150 +0.00(+0.06%)
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%)
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%)
Dec 01, 2023 4.960 5.020 4.960 5.010 1,913 +0.18(+3.81%)
Nov 30, 2023 4.830 4.950 4.813 4.826 15,123 -0.23(-4.57%)
Nov 29, 2023 5.040 5.057 5.040 5.057 4,479 +0.02(+0.34%)
Nov 28, 2023 5.040 5.050 5.040 5.040 13,475 +0.03(+0.60%)
Nov 22, 2023 5.010 14,711 -0.07(-1.42%)
Nov 20, 2023 5.082 1,144 -0.04(-0.84%)
Nov 17, 2023 5.060 5.150 5.060 5.125 13,050 +0.12(+2.37%)
Nov 16, 2023 5.020 5.030 4.750 5.006 57,397 -0.44(-8.14%)
Nov 14, 2023 5.450 5,499 +0.13(+2.44%)
Nov 13, 2023 5.304 5.320 5.304 5.320 7,426 +0.01(+0.19%)
Nov 08, 2023 5.310 3,303 -0.17(-3.10%)
Nov 06, 2023 5.480 4 +0.11(+1.97%)
Nov 02, 2023 5.374 505 +0.16(+3.15%)
Nov 01, 2023 5.220 5.220 5.210 5.210 1,757 +0.11(+2.16%)
Oct 30, 2023 5.100 4,786 +0.05(+0.98%)
Oct 26, 2023 5.051 1,838 -0.05(-0.97%)
Oct 24, 2023 5.100 1,702 -0.07(-1.43%)
Oct 23, 2023 5.174 5.174 5.174 5.174 2,967 -0.02(-0.31%)
Oct 20, 2023 5.199 5.199 5.190 5.190 2,480 -0.06(-1.07%)
Oct 19, 2023 5.320 5.320 5.246 5.246 4,211 -0.12(-2.31%)
Oct 18, 2023 5.370 5.370 5.370 5.370 256 -0.23(-4.11%)
Oct 17, 2023 5.600 5.600 5.600 5.600 1,218 +0.11(+2.00%)
Oct 16, 2023 5.520 5.530 5.480 5.490 17,984 -0.06(-1.05%)
Oct 13, 2023 5.548 5.548 5.548 5.548 3,020 -0.03(-0.57%)
Oct 12, 2023 5.585 5.585 5.550 5.580 7,446 -0.23(-3.96%)
Oct 10, 2023 5.810 198 +0.06(+1.06%)
Oct 06, 2023 5.749 0 -0.05(-0.88%)
Oct 05, 2023 5.800 5.800 5.800 5.800 5,997 +0.13(+2.29%)
Oct 03, 2023 5.670 2,100 -0.09(-1.56%)
Oct 02, 2023 5.870 5.870 5.760 5.760 9,721 -0.19(-3.19%)
Sep 29, 2023 5.960 5.960 5.950 5.950 2,816 -0.01(-0.17%)
Sep 28, 2023 5.970 5.970 5.960 5.960 5,200 -0.12(-1.93%)
Sep 25, 2023 6.077 927 +0.02(+0.28%)
Sep 22, 2023 5.610 6.100 5.610 6.060 7,536 -0.00(-0.02%)
Sep 21, 2023 6.061 6.061 6.061 6.061 2,011 -0.20(-3.17%)
Sep 20, 2023 6.260 6.260 6.260 6.260 2,500 -0.04(-0.63%)
Sep 18, 2023 6.300 628 -0.11(-1.72%)
Sep 15, 2023 6.410 6.410 6.400 6.410 4,322 +0.29(+4.74%)
Sep 13, 2023 6.120 1,100 -0.13(-2.08%)
Sep 12, 2023 6.320 6.410 6.250 6.250 25,300 +0.15(+2.46%)
Sep 11, 2023 5.990 6.100 5.990 6.100 2,390 +0.21(+3.57%)
Sep 07, 2023 5.890 6,821 -0.32(-5.08%)
Sep 01, 2023 6.205 2,210 -0.09(-1.35%)
Aug 31, 2023 6.330 6.330 6.290 6.290 3,879 -0.05(-0.72%)
Aug 30, 2023 6.400 6.400 6.330 6.336 35,834 +0.04(+0.57%)
Aug 29, 2023 6.370 6.385 6.300 6.300 61,700 -0.09(-1.49%)
Aug 24, 2023 6.395 0 +0.06(+0.95%)
Aug 23, 2023 6.410 6.410 6.320 6.335 5,740 -0.01(-0.23%)
Aug 17, 2023 6.350 40 -0.04(-0.63%)
Aug 16, 2023 6.390 6.390 6.390 6.390 666 +0.01(+0.16%)
Aug 15, 2023 6.400 6.400 6.380 6.380 2,521 +0.16(+2.57%)
Aug 11, 2023 6.220 0 +0.07(+1.14%)
Aug 10, 2023 6.150 6.150 6.150 6.150 1,000 +0.07(+1.15%)
Aug 08, 2023 6.080 0 -0.04(-0.63%)
Aug 07, 2023 6.119 6.119 6.119 6.119 713 -0.04(-0.67%)
Aug 04, 2023 6.010 6.200 6.010 6.160 64,176 +0.03(+0.47%)
Aug 03, 2023 6.131 6.131 6.131 6.131 400 +0.00(+0.00%)
Aug 02, 2023 6.180 6.430 6.105 6.131 2,076 -0.30(-4.65%)
Jul 27, 2023 6.430 0 +0.05(+0.75%)
Jul 26, 2023 6.382 6.382 6.382 6.382 1,030 +0.08(+1.30%)
Jul 25, 2023 6.300 6.300 6.300 6.300 125 -0.05(-0.79%)
Jul 24, 2023 6.350 6.350 6.350 6.350 100 -0.13(-2.01%)
Jul 19, 2023 6.480 0 +0.34(+5.54%)
Jul 11, 2023 6.140 5,657 -0.01(-0.16%)
Jul 07, 2023 6.150 0 +0.02(+0.29%)
Jul 05, 2023 6.132 7 -0.07(-1.08%)
Jun 29, 2023 6.199 0 +0.18(+2.97%)
Jun 27, 2023 6.020 12 +0.01(+0.17%)
Jun 26, 2023 6.080 6.080 6.010 6.010 1,150 +0.08(+1.43%)
Jun 23, 2023 6.080 6.080 5.926 5.926 16,100 -0.23(-3.81%)
Jun 22, 2023 6.150 6.176 6.150 6.160 10,352 -0.12(-1.96%)
Jun 21, 2023 6.291 6.291 6.283 6.283 13,638 +0.18(+3.00%)
Jun 20, 2023 6.030 6.100 6.000 6.100 14,739 -0.02(-0.33%)
Jun 16, 2023 6.100 6.120 6.100 6.120 769 +0.02(+0.33%)
Jun 15, 2023 6.000 6.100 5.930 6.100 14,000 -0.59(-8.88%)
May 08, 2023 7.550 7.550 6.694 6.694 1,776 -0.90(-11.82%)
May 04, 2023 7.592 25 -0.06(-0.76%)
May 03, 2023 7.740 7.740 7.650 7.650 300 -0.28(-3.53%)
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.