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

Canaccord Genuity Group Inc (OP: CCORF )

6.530 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 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 (%)
Nov 29, 2016 2.868 2.868 2.868 4,400 -0.03(-0.99%)
Nov 28, 2016 3.000 3.000 2.897 2.897 11,160 +0.03(+0.94%)
Nov 23, 2016 2.870 2.870 2.870 0 -0.00(-0.07%)
Nov 22, 2016 2.876 2.876 2.872 2.872 477 +0.03(+1.13%)
Nov 21, 2016 2.840 2.840 2.840 2.840 6,300 +0.04(+1.41%)
Nov 17, 2016 2.800 2.800 2.800 0 -0.09(-3.27%)
Nov 15, 2016 2.895 2.895 2.895 0 +0.06(+1.94%)
Nov 14, 2016 2.840 2.840 2.840 2.840 1,355 +0.00(+0.00%)
Nov 08, 2016 2.840 2.840 2.840 0 +0.02(+0.76%)
Nov 02, 2016 2.819 2.819 2.819 0 -0.23(-7.59%)
Nov 01, 2016 3.050 3.050 3.050 3.050 100 -0.22(-6.73%)
Oct 18, 2016 3.270 3.270 3.270 0 -0.01(-0.30%)
Oct 17, 2016 3.280 3.280 3.280 3.280 3,000 -0.15(-4.26%)
Oct 11, 2016 3.426 3.426 3.426 5,000 -0.08(-2.22%)
Oct 05, 2016 3.504 3.504 3.504 0 -0.09(-2.40%)
Oct 03, 2016 3.590 3.590 3.590 0 +0.22(+6.53%)
Sep 30, 2016 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 29, 2016 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 28, 2016 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 27, 2016 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 26, 2016 3.370 3.370 3.370 3.370 100 -0.21(-5.87%)
Sep 14, 2016 3.580 3.580 3.580 0 -0.11(-2.94%)
Sep 09, 2016 3.688 3.688 3.688 0 +0.12(+3.31%)
Sep 06, 2016 3.570 3.570 3.570 0 +0.14(+4.03%)
Aug 30, 2016 3.432 3.432 3.432 0 +0.05(+1.35%)
Aug 29, 2016 3.386 3.386 3.386 3.386 1,000 -0.02(-0.56%)
Aug 25, 2016 3.405 3.405 3.405 0 +0.20(+6.26%)
Aug 23, 2016 3.205 3.205 3.205 0 -0.15(-4.51%)
Aug 18, 2016 3.356 3.356 3.356 0 +0.11(+3.26%)
Aug 17, 2016 3.250 3.250 3.250 3.250 2,468 -0.02(-0.76%)
Aug 16, 2016 3.306 3.306 3.275 3.275 5,849 -0.10(-2.82%)
Aug 15, 2016 3.372 3.373 3.370 3.370 5,000 +0.09(+2.89%)
Aug 08, 2016 3.275 3.275 3.275 0 -0.37(-10.21%)
Jul 27, 2016 3.648 3.648 3.648 0 -0.24(-6.06%)
Jul 15, 2016 3.883 3.883 3.883 0 +0.08(+2.18%)
Jul 11, 2016 3.800 3.800 3.800 0 -0.01(-0.13%)
Jul 08, 2016 3.805 3.805 3.805 3.805 1,000 +0.07(+1.76%)
Jun 30, 2016 3.739 3.739 3.739 0 -0.05(-1.34%)
Jun 28, 2016 3.790 3.790 3.790 0 +0.37(+10.96%)
Jun 27, 2016 3.419 3.419 3.416 3.416 1,100 -0.12(-3.51%)
Jun 24, 2016 3.533 3.541 3.532 3.540 3,000 -0.16(-4.29%)
Jun 22, 2016 3.699 3.699 3.699 0 +0.09(+2.63%)
Jun 21, 2016 3.604 3.604 3.604 3.604 295 +0.33(+9.94%)
Jun 16, 2016 3.278 3.278 3.278 0 -0.18(-5.31%)
Jun 15, 2016 3.460 3.462 3.460 3.462 25,403 +0.17(+5.03%)
Jun 14, 2016 3.296 3.296 3.296 3.296 21,000 -0.25(-7.15%)
Jun 08, 2016 3.550 3.550 3.550 0 -0.10(-2.68%)
Jun 06, 2016 3.648 3.648 3.648 0 +0.21(+6.20%)
Jun 03, 2016 3.442 3.442 3.430 3.435 5,000 +0.02(+0.46%)
Jun 02, 2016 3.419 3.419 3.419 3.419 168 +0.31(+10.11%)
May 10, 2016 3.105 3.105 3.105 0 -0.11(-3.57%)
May 06, 2016 3.220 3.220 3.220 0 -0.10(-3.15%)
Apr 29, 2016 3.325 3.325 3.325 0 +0.04(+1.30%)
Apr 28, 2016 3.282 3.282 3.282 3.282 1,725 +0.37(+12.86%)
Apr 08, 2016 2.908 2.908 2.908 0 -0.21(-6.87%)
Mar 24, 2016 3.122 3.122 3.122 0 -0.07(-2.09%)
Mar 22, 2016 3.189 3.189 3.189 72 -0.20(-5.94%)
Mar 21, 2016 3.370 3.390 3.370 3.390 2,000 +0.12(+3.51%)
Mar 17, 2016 3.275 3.275 3.275 0 +0.21(+7.02%)
Mar 11, 2016 3.060 3.060 3.060 0 +0.07(+2.23%)
Mar 09, 2016 2.994 2.994 2.994 0 +0.21(+7.67%)
Feb 24, 2016 2.780 2.780 2.780 0 -0.42(-13.12%)
Feb 08, 2016 3.200 3.200 3.200 0 -0.03(-0.93%)
Jan 27, 2016 3.230 3.230 3.230 0 +0.00(+0.13%)
Jan 22, 2016 3.226 3.226 3.226 0 +0.50(+18.16%)
Jan 20, 2016 2.730 2.730 2.730 0 -0.18(-6.33%)
Jan 15, 2016 2.915 2.915 2.915 0 -0.43(-12.90%)
Jan 06, 2016 3.346 3.346 3.346 0 -0.24(-6.79%)
Dec 31, 2015 3.590 3.590 3.590 0 +0.19(+5.59%)
Dec 28, 2015 3.400 3.400 3.400 30 -0.11(-3.04%)
Dec 23, 2015 3.506 3.506 3.506 0 +0.06(+1.64%)
Dec 21, 2015 3.450 3.450 3.450 0 -0.05(-1.54%)
Dec 18, 2015 3.504 3.504 3.504 3.504 3,600 -0.03(-0.78%)
Dec 17, 2015 3.532 3.532 3.532 3.532 866 +0.29(+8.91%)
Dec 11, 2015 3.243 3.243 3.243 0 -0.21(-6.01%)
Dec 09, 2015 3.450 3.450 3.450 30 -0.06(-1.71%)
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.