Canaccord Genuity Group Inc (OP: CCORF )
6.220
+0.200
(+3.32%)
Streaming Delayed Price
Updated: 11:16 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2015 | 5.420 | 5.420 | 5.420 | 0 | -0.06(-1.05%) | |
May 21, 2015 | 5.477 | 5.477 | 5.477 | 5.477 | 125 | +0.06(+1.07%) |
May 19, 2015 | 5.419 | 5.419 | 5.419 | 0 | -0.02(-0.40%) | |
May 15, 2015 | 5.441 | 5.441 | 5.441 | 0 | -0.08(-1.43%) | |
May 12, 2015 | 5.520 | 5.520 | 5.520 | 0 | -0.01(-0.18%) | |
May 07, 2015 | 5.530 | 5.530 | 5.530 | 0 | -0.19(-3.28%) | |
May 06, 2015 | 5.752 | 5.752 | 5.718 | 5.718 | 990 | -0.02(-0.32%) |
May 04, 2015 | 5.736 | 5.736 | 5.736 | 0 | +0.08(+1.34%) | |
Apr 30, 2015 | 5.660 | 5.660 | 5.660 | 0 | -0.07(-1.29%) | |
Apr 24, 2015 | 5.734 | 5.734 | 5.734 | 3,300 | -0.18(-3.01%) | |
Apr 16, 2015 | 5.912 | 5.912 | 5.912 | 0 | +0.34(+6.14%) | |
Apr 13, 2015 | 5.570 | 5.570 | 5.570 | 0 | -0.03(-0.56%) | |
Apr 08, 2015 | 5.601 | 5.601 | 5.601 | 0 | -0.03(-0.51%) | |
Apr 07, 2015 | 5.651 | 5.651 | 5.630 | 5.630 | 2,600 | +0.37(+6.98%) |
Mar 27, 2015 | 5.263 | 5.263 | 5.263 | 0 | -0.12(-2.27%) | |
Mar 26, 2015 | 5.310 | 5.385 | 5.310 | 5.385 | 8,464 | +0.23(+4.42%) |
Mar 18, 2015 | 5.157 | 5.157 | 5.157 | 0 | -0.17(-3.25%) | |
Mar 09, 2015 | 5.330 | 5.330 | 5.330 | 0 | -0.04(-0.74%) | |
Mar 05, 2015 | 5.370 | 5.370 | 5.370 | 34,200 | -0.01(-0.24%) | |
Mar 02, 2015 | 5.383 | 5.383 | 5.383 | 0 | +0.04(+0.72%) | |
Feb 25, 2015 | 5.345 | 5.345 | 5.345 | 5.345 | 500 | +0.24(+4.80%) |
Feb 20, 2015 | 5.100 | 5.100 | 5.100 | 0 | +0.02(+0.39%) | |
Feb 17, 2015 | 5.080 | 5.080 | 5.080 | 0 | +0.02(+0.40%) | |
Feb 13, 2015 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 5.050 | 5.060 | 5.050 | 5.060 | 2,901 | +0.02(+0.34%) |
Feb 10, 2015 | 5.043 | 5.043 | 5.043 | 0 | +0.04(+0.85%) | |
Feb 06, 2015 | 5.000 | 5.000 | 5.000 | 25 | +0.07(+1.34%) | |
Feb 05, 2015 | 5.090 | 5.091 | 4.870 | 4.934 | 6,650 | -0.62(-11.17%) |
Feb 03, 2015 | 5.554 | 5.554 | 5.554 | 0 | +0.66(+13.45%) | |
Feb 02, 2015 | 5.025 | 5.025 | 4.896 | 4.896 | 475 | -0.39(-7.46%) |
Jan 27, 2015 | 5.290 | 5.290 | 5.290 | 0 | -1.36(-20.41%) | |
Jan 02, 2015 | 6.647 | 6.647 | 6.647 | 0 | -0.02(-0.26%) | |
Dec 31, 2014 | 6.664 | 6.664 | 6.664 | 0 | +0.14(+2.21%) | |
Dec 29, 2014 | 6.520 | 6.520 | 6.520 | 0 | +0.42(+6.89%) | |
Dec 22, 2014 | 6.100 | 6.100 | 6.100 | 0 | -0.27(-4.20%) | |
Dec 18, 2014 | 6.367 | 6.367 | 6.367 | 0 | +0.68(+11.91%) | |
Dec 15, 2014 | 5.648 | 5.690 | 5.648 | 5.690 | 700 | +0.48(+9.30%) |
Dec 12, 2014 | 5.547 | 5.650 | 5.206 | 5.206 | 13,601 | -1.24(-19.29%) |
Dec 10, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.04(-0.62%) | |
Dec 09, 2014 | 6.479 | 6.490 | 6.479 | 6.490 | 2,500 | -0.47(-6.71%) |
Dec 08, 2014 | 6.957 | 6.957 | 6.957 | 6.957 | 1,000 | -0.15(-2.16%) |
Dec 04, 2014 | 7.110 | 7.110 | 7.110 | 0 | -1.19(-14.34%) | |
Nov 20, 2014 | 8.300 | 8.300 | 8.300 | 0 | +0.05(+0.61%) | |
Nov 17, 2014 | 8.250 | 8.250 | 8.250 | 0 | +0.06(+0.73%) | |
Nov 12, 2014 | 8.190 | 8.190 | 8.190 | 0 | +0.34(+4.31%) | |
Nov 11, 2014 | 7.851 | 7.851 | 7.851 | 7.851 | 1,012 | -0.21(-2.59%) |
Nov 07, 2014 | 8.060 | 8.060 | 8.060 | 0 | -0.25(-3.01%) | |
Oct 30, 2014 | 8.310 | 8.310 | 8.310 | 0 | +0.54(+6.95%) | |
Oct 27, 2014 | 7.770 | 7.770 | 7.770 | 0 | -0.84(-9.76%) | |
Oct 24, 2014 | 8.510 | 8.610 | 8.510 | 8.610 | 300 | -0.97(-10.13%) |
Oct 22, 2014 | 9.580 | 9.580 | 9.580 | 9.580 | 100 | +0.45(+4.93%) |
Oct 16, 2014 | 8.730 | 9.130 | 8.730 | 9.130 | 300 | +0.36(+4.07%) |
Oct 15, 2014 | 8.750 | 8.773 | 8.750 | 8.773 | 424 | -0.59(-6.27%) |
Oct 14, 2014 | 9.470 | 9.640 | 9.360 | 9.360 | 300 | -0.32(-3.31%) |
Oct 10, 2014 | 9.680 | 9.680 | 9.680 | 0 | -0.47(-4.63%) | |
Oct 09, 2014 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.62(+6.46%) |
Oct 02, 2014 | 9.534 | 9.534 | 9.534 | 0 | -0.47(-4.66%) | |
Sep 30, 2014 | 10.00 | 10.00 | 10.00 | 0 | -0.01(-0.10%) | |
Sep 26, 2014 | 10.01 | 10.01 | 10.01 | 104 | -0.33(-3.21%) | |
Sep 24, 2014 | 10.34 | 10.34 | 10.34 | 50 | -0.46(-4.27%) | |
Sep 18, 2014 | 10.80 | 10.80 | 10.80 | 60 | +0.13(+1.24%) | |
Sep 15, 2014 | 10.67 | 10.67 | 10.67 | 0 | -0.43(-3.89%) | |
Sep 12, 2014 | 11.10 | 11.10 | 11.10 | 11.10 | 1,500 | -0.19(-1.66%) |
Sep 08, 2014 | 11.29 | 11.29 | 11.29 | 0 | -0.26(-2.25%) | |
Sep 05, 2014 | 11.55 | 11.55 | 11.55 | 11.55 | 100 | +0.49(+4.43%) |
Sep 02, 2014 | 11.06 | 11.06 | 11.06 | 0 | -0.03(-0.27%) | |
Aug 29, 2014 | 11.09 | 11.09 | 11.09 | 0 | +0.06(+0.54%) | |
Aug 27, 2014 | 11.03 | 11.03 | 11.03 | 0 | +0.05(+0.50%) | |
Aug 26, 2014 | 11.08 | 10.97 | 10.97 | 19,603 | +0.05(+0.50%) | |
Aug 25, 2014 | 10.92 | 10.92 | 10.92 | 10.92 | 500 | +0.00(+0.00%) |
Aug 21, 2014 | 10.92 | 10.92 | 10.92 | 0 | +0.07(+0.65%) | |
Aug 19, 2014 | 10.85 | 10.85 | 10.85 | 0 | +0.01(+0.09%) | |
Aug 18, 2014 | 10.83 | 10.84 | 10.83 | 10.84 | 900 | +0.10(+0.93%) |
Aug 15, 2014 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | -0.03(-0.28%) |
Aug 13, 2014 | 10.77 | 10.77 | 10.77 | 0 | +0.15(+1.37%) | |
Aug 12, 2014 | 10.61 | 10.63 | 10.61 | 10.62 | 1,636 | -0.19(-1.72%) |
Aug 11, 2014 | 10.82 | 10.82 | 10.81 | 10.81 | 1,500 | +0.22(+2.08%) |
Aug 08, 2014 | 10.47 | 10.47 | 10.59 | 250 | +0.12(+1.15%) | |
Aug 07, 2014 | 10.47 | 10.47 | 10.47 | 0 | -0.94(-8.24%) | |
Aug 01, 2014 | 11.41 | 11.41 | 11.41 | 0 | -0.25(-2.14%) | |
Jul 31, 2014 | 11.83 | 11.83 | 11.66 | 11.66 | 4,400 | -0.43(-3.53%) |
Jul 30, 2014 | 12.32 | 12.32 | 12.09 | 12.09 | 1,834 | -0.18(-1.49%) |
Jul 29, 2014 | 12.26 | 12.27 | 12.26 | 12.27 | 201 | +0.19(+1.61%) |
Jul 28, 2014 | 12.08 | 12.08 | 12.08 | 12.08 | 500 | +0.23(+1.91%) |
Jul 25, 2014 | 11.85 | 11.85 | 11.85 | 11.85 | 1,745 | -0.05(-0.44%) |
Jul 24, 2014 | 11.48 | 11.90 | 11.48 | 11.90 | 860 | +0.47(+4.13%) |
Jul 22, 2014 | 11.43 | 11.43 | 11.43 | 0 | +0.17(+1.51%) | |
Jul 11, 2014 | 11.26 | 11.26 | 11.26 | 0 | -0.19(-1.66%) | |
Jul 10, 2014 | 11.43 | 11.45 | 11.43 | 11.45 | 919 | -0.20(-1.72%) |
Jul 09, 2014 | 11.64 | 11.65 | 11.64 | 11.65 | 2,000 | +0.45(+4.01%) |
Jul 07, 2014 | 11.20 | 11.20 | 11.20 | 0 | -0.86(-7.10%) | |
Jul 03, 2014 | 12.06 | 12.06 | 12.06 | 0 | +0.48(+4.16%) | |
Jul 02, 2014 | 11.57 | 11.58 | 11.57 | 11.58 | 3,610 | +0.12(+1.01%) |
Jun 27, 2014 | 11.46 | 11.46 | 11.46 | 0 | -0.06(-0.52%) | |
Jun 26, 2014 | 11.43 | 11.56 | 11.37 | 11.52 | 7,177 | +0.03(+0.22%) |
Jun 25, 2014 | 11.68 | 11.68 | 11.49 | 11.49 | 5,901 | -0.29(-2.42%) |
Jun 24, 2014 | 11.64 | 11.95 | 11.64 | 11.78 | 1,254 | +0.28(+2.48%) |
Jun 23, 2014 | 11.33 | 11.50 | 11.31 | 11.50 | 7,798 | +0.13(+1.16%) |
Jun 20, 2014 | 11.36 | 11.50 | 11.36 | 11.36 | 3,911 | -0.14(-1.19%) |
Jun 19, 2014 | 11.50 | 11.50 | 11.50 | 11.50 | 150 | -0.17(-1.46%) |
Jun 18, 2014 | 11.65 | 11.67 | 11.65 | 11.67 | 400 | +0.10(+0.86%) |
Jun 17, 2014 | 11.60 | 11.60 | 11.57 | 11.57 | 8,700 | -0.12(-1.03%) |
Jun 16, 2014 | 11.68 | 11.73 | 11.67 | 11.69 | 7,228 | +0.17(+1.46%) |
Jun 13, 2014 | 11.60 | 11.72 | 11.52 | 11.52 | 5,400 | +0.04(+0.37%) |
Jun 12, 2014 | 11.19 | 11.58 | 11.19 | 11.48 | 10,000 | +0.27(+2.40%) |
Jun 11, 2014 | 10.85 | 11.21 | 10.84 | 11.21 | 7,799 | +0.40(+3.69%) |
Jun 10, 2014 | 10.40 | 10.81 | 10.40 | 10.81 | 24,592 | +0.09(+0.85%) |
Jun 06, 2014 | 10.52 | 10.72 | 10.52 | 10.72 | 22,908 | +0.18(+1.71%) |
Jun 05, 2014 | 10.54 | 10.75 | 10.51 | 10.54 | 14,200 | +0.04(+0.38%) |
Jun 04, 2014 | 10.35 | 10.57 | 10.33 | 10.50 | 109,163 | +0.39(+3.86%) |
Jun 03, 2014 | 10.11 | 10.11 | 10.11 | 10.11 | 100 | +0.01(+0.10%) |
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.