Canaccord Genuity Group Inc (OP: CCORF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 6.035 | 6.035 | 6.006 | 6.006 | 18,621 | +0.05(+0.78%) |
| May 30, 2013 | 5.960 | 5.960 | 5.960 | 5.960 | 2,433 | +0.26(+4.56%) |
| May 29, 2013 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 | -0.19(-3.20%) |
| May 28, 2013 | 5.888 | 5.888 | 5.888 | 5.888 | 7,525 | +0.00(+0.02%) |
| May 22, 2013 | 5.887 | 5.887 | 5.887 | 1,572 | +0.09(+1.51%) | |
| May 21, 2013 | 5.813 | 5.813 | 5.800 | 5.800 | 928 | +0.01(+0.15%) |
| May 17, 2013 | 5.792 | 5.792 | 5.792 | 0 | +0.14(+2.44%) | |
| May 16, 2013 | 5.654 | 5.654 | 5.654 | 5.654 | 1,000 | +0.09(+1.68%) |
| May 10, 2013 | 5.560 | 5.560 | 5.560 | 0 | -0.16(-2.80%) | |
| May 07, 2013 | 5.720 | 5.720 | 5.720 | 0 | +0.77(+15.56%) | |
| Apr 19, 2013 | 4.950 | 4.950 | 4.950 | 0 | -2.39(-32.56%) | |
| Apr 03, 2013 | 7.340 | 7.340 | 7.340 | 0 | +0.51(+7.50%) | |
| Mar 26, 2013 | 6.828 | 6.828 | 6.828 | 6.828 | 0 | -0.55(-7.47%) |
| Mar 14, 2013 | 7.379 | 7.379 | 7.379 | 0 | +0.15(+2.07%) | |
| Mar 08, 2013 | 7.229 | 7.229 | 7.229 | 7.229 | 0 | -0.02(-0.30%) |
| Feb 25, 2013 | 7.251 | 7.251 | 7.251 | 0 | +0.00(+0.04%) | |
| Feb 21, 2013 | 7.248 | 7.248 | 7.248 | 7.248 | 0 | -0.15(-2.05%) |
| Feb 08, 2013 | 7.400 | 7.400 | 7.400 | 0 | +0.13(+1.80%) | |
| Feb 07, 2013 | 7.319 | 7.319 | 7.269 | 7.269 | 4,000 | +0.43(+6.35%) |
| Jan 31, 2013 | 6.835 | 6.835 | 6.835 | 0 | -0.89(-11.54%) | |
| Jan 22, 2013 | 7.727 | 7.727 | 7.727 | 0 | -0.16(-2.06%) | |
| Jan 17, 2013 | 7.889 | 7.889 | 7.889 | 0 | +1.56(+24.64%) | |
| Dec 27, 2012 | 6.330 | 6.330 | 6.330 | 0 | +0.21(+3.43%) | |
| Dec 21, 2012 | 6.120 | 6.120 | 6.120 | 0 | -0.20(-3.14%) | |
| Dec 20, 2012 | 6.318 | 6.318 | 6.318 | 6.318 | 2,700 | +0.55(+9.52%) |
| Dec 11, 2012 | 5.769 | 5.769 | 5.769 | 0 | +0.21(+3.76%) | |
| Dec 10, 2012 | 5.560 | 5.560 | 5.560 | 5.560 | 208 | +0.33(+6.33%) |
| Nov 28, 2012 | 5.229 | 5.229 | 5.229 | 5.229 | 0 | +0.28(+5.66%) |
| Nov 14, 2012 | 4.949 | 4.949 | 4.949 | 0 | -0.07(-1.36%) | |
| Nov 01, 2012 | 5.017 | 5.017 | 5.017 | 0 | -0.60(-10.63%) | |
| Oct 04, 2012 | 5.614 | 5.614 | 5.614 | 0 | -0.63(-10.05%) | |
| Sep 21, 2012 | 6.241 | 6.241 | 6.241 | 0 | -0.09(-1.37%) | |
| Sep 20, 2012 | 6.328 | 6.328 | 6.328 | 6.328 | 500 | +0.00(+0.03%) |
| Sep 19, 2012 | 6.328 | 6.336 | 6.326 | 6.326 | 4,200 | +1.59(+33.46%) |
| Aug 13, 2012 | 4.740 | 4.740 | 4.740 | 0 | +0.07(+1.50%) | |
| Jul 23, 2012 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | -0.01(-0.28%) |
| Jul 18, 2012 | 4.683 | 4.683 | 4.683 | 0 | +0.01(+0.19%) | |
| Jul 17, 2012 | 4.722 | 4.722 | 4.673 | 4.674 | 4,000 | +0.00(+0.07%) |
| Jul 12, 2012 | 4.670 | 4.670 | 4.670 | 0 | -0.25(-5.17%) | |
| Jul 10, 2012 | 4.925 | 4.925 | 4.925 | 4.925 | 0 | -0.01(-0.24%) |
| Jul 09, 2012 | 4.937 | 4.937 | 4.937 | 4.937 | 500 | -0.48(-8.79%) |
| Jul 05, 2012 | 5.413 | 5.413 | 5.413 | 0 | -0.10(-1.76%) | |
| Jun 19, 2012 | 5.510 | 5.510 | 5.510 | 5.510 | 0 | +0.18(+3.38%) |
| Jun 18, 2012 | 5.330 | 5.330 | 5.330 | 5.330 | 2,600 | +0.04(+0.72%) |
| Jun 11, 2012 | 5.292 | 5.292 | 5.292 | 0 | -0.31(-5.50%) |
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.
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.
