Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (OP: CCORF )

6.620 UNCHANGED
Last Price Updated: 12:03 PM EDT, May 21, 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 31, 2020 3.060 3.060 3.030 3.060 3,300 +0.34(+12.50%)
Mar 30, 2020 2.710 2.720 2.630 2.720 3,200 -0.16(-5.56%)
Mar 27, 2020 2.800 2.880 2.800 2.880 3,600 -0.06(-2.04%)
Mar 26, 2020 2.960 2.960 2.940 2.940 3,000 +0.02(+0.65%)
Mar 25, 2020 2.663 2.921 2.663 2.921 8,403 +0.46(+18.89%)
Mar 24, 2020 2.480 2.480 2.457 2.457 1,857 +0.16(+6.79%)
Mar 23, 2020 2.470 2.470 2.300 2.300 6,018 -0.51(-18.20%)
Mar 20, 2020 2.870 3.000 2.812 2.812 23,300 -0.01(-0.39%)
Mar 19, 2020 2.823 2.823 2.823 2.823 500 +0.26(+10.28%)
Mar 18, 2020 2.581 2.581 2.560 2.560 3,853 -0.12(-4.47%)
Mar 17, 2020 2.691 2.702 2.680 2.680 4,300 -0.10(-3.60%)
Mar 16, 2020 2.706 2.780 2.640 2.780 6,235 -0.31(-10.03%)
Mar 13, 2020 2.950 3.090 2.950 3.090 2,000 +0.14(+4.80%)
Mar 12, 2020 2.974 3.070 2.542 2.948 8,005 -0.38(-11.46%)
Mar 11, 2020 3.400 3.400 3.330 3.330 2,300 -0.27(-7.50%)
Mar 10, 2020 3.600 3.600 3.600 18 +0.00(+0.00%)
Mar 09, 2020 3.502 3.600 3.502 3.600 2,222 -0.26(-6.74%)
Mar 06, 2020 3.860 3.860 3.860 3.860 48,500 -0.03(-0.77%)
Mar 05, 2020 3.960 3.960 3.890 3.890 12,110 -0.01(-0.18%)
Mar 04, 2020 3.950 3.950 3.870 3.897 3,884 -0.02(-0.56%)
Mar 03, 2020 3.990 3.990 3.870 3.919 10,963 -0.00(-0.03%)
Mar 02, 2020 3.693 3.920 3.650 3.920 42,160 +0.02(+0.51%)
Feb 28, 2020 3.900 3.900 3.900 10 +0.00(+0.00%)
Feb 27, 2020 3.758 3.900 3.758 3.900 9,597 -0.10(-2.50%)
Feb 26, 2020 4.000 4.000 4.000 4.000 1,218 -0.04(-0.99%)
Feb 25, 2020 4.085 4.087 4.030 4.040 4,865 -0.20(-4.72%)
Feb 24, 2020 4.230 4.240 4.230 4.240 385 -0.08(-1.85%)
Feb 21, 2020 4.320 4.320 4.305 4.320 9,700 +0.04(+0.93%)
Feb 20, 2020 4.220 4.280 4.220 4.280 1,013 +0.05(+1.12%)
Feb 19, 2020 4.330 4.330 4.232 4.232 801 -0.02(-0.45%)
Feb 18, 2020 4.250 4.251 4.250 4.251 1,547 -0.10(-2.33%)
Feb 14, 2020 4.207 4.370 4.207 4.353 56,400 +0.12(+2.90%)
Feb 13, 2020 4.190 4.230 4.190 4.230 10,685 +0.13(+3.17%)
Feb 12, 2020 4.063 4.100 4.050 4.100 13,020 +0.07(+1.69%)
Feb 11, 2020 4.030 4.032 4.000 4.032 19,267 +0.04(+1.05%)
Feb 10, 2020 3.970 3.990 3.920 3.990 8,617 -0.03(-0.75%)
Feb 07, 2020 3.700 4.027 3.700 4.020 125,400 +0.29(+7.77%)
Feb 06, 2020 3.750 3.855 3.710 3.730 12,044 +0.02(+0.54%)
Feb 05, 2020 3.710 3.710 3.710 3.710 22,432 +0.01(+0.27%)
Feb 04, 2020 3.700 3.700 3.700 75 +0.00(+0.00%)
Feb 03, 2020 3.750 3.750 3.700 3.700 3,992 -0.05(-1.33%)
Jan 28, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 27, 2020 3.750 3.750 3.750 3.750 4,003 -0.06(-1.70%)
Jan 24, 2020 3.841 3.841 3.815 3.815 1,300 -0.00(-0.13%)
Jan 21, 2020 3.820 3.820 3.820 0 -0.00(-0.03%)
Jan 17, 2020 3.850 3.850 3.821 3.821 1,700 -0.03(-0.75%)
Jan 16, 2020 3.830 3.850 3.822 3.850 3,601 +0.07(+1.91%)
Jan 15, 2020 3.860 3.860 3.778 3.778 705 +0.17(+4.65%)
Jan 14, 2020 3.650 3.650 3.610 3.610 1,163 -0.04(-1.10%)
Jan 13, 2020 3.631 3.650 3.631 3.650 220 +0.05(+1.39%)
Jan 10, 2020 3.600 3.600 3.600 3.600 400 +0.03(+0.84%)
Jan 09, 2020 3.650 3.660 3.530 3.570 5,945 -0.08(-2.19%)
Jan 08, 2020 3.740 3.740 3.650 3.650 8,218 -0.10(-2.56%)
Jan 07, 2020 3.730 3.770 3.730 3.746 7,634 +0.01(+0.22%)
Jan 06, 2020 3.715 3.740 3.715 3.738 8,459 -0.00(-0.09%)
Jan 03, 2020 3.753 3.753 3.723 3.741 5,000 +0.00(+0.02%)
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.