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 (%)
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%)
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.