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 26, 2017 | 3.385 | 3.385 | 3.385 | 1,400 | +0.22(+7.12%) | |
| May 23, 2017 | 3.160 | 3.160 | 3.160 | 0 | +0.06(+1.94%) | |
| May 19, 2017 | 3.100 | 3.100 | 3.100 | 0 | -0.24(-7.09%) | |
| May 11, 2017 | 3.336 | 3.336 | 3.336 | 0 | -0.00(-0.11%) | |
| May 08, 2017 | 3.340 | 3.340 | 3.340 | 0 | -0.06(-1.76%) | |
| May 04, 2017 | 3.400 | 3.400 | 3.400 | 5 | -0.17(-4.67%) | |
| May 02, 2017 | 3.567 | 3.567 | 3.567 | 0 | -0.15(-4.12%) | |
| Apr 26, 2017 | 3.720 | 3.720 | 3.720 | 0 | +0.22(+6.29%) | |
| Apr 25, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 5,000 | -0.04(-1.13%) |
| Apr 24, 2017 | 3.551 | 3.551 | 3.526 | 3.540 | 2,405 | -0.14(-3.80%) |
| Apr 13, 2017 | 3.680 | 3.680 | 3.680 | 0 | +0.05(+1.24%) | |
| Apr 12, 2017 | 3.625 | 3.650 | 3.620 | 3.635 | 7,900 | +0.05(+1.47%) |
| Apr 10, 2017 | 3.582 | 3.582 | 3.582 | 0 | -0.05(-1.42%) | |
| Apr 05, 2017 | 3.634 | 3.634 | 3.634 | 19 | -0.14(-3.62%) | |
| Mar 29, 2017 | 3.770 | 3.770 | 3.770 | 0 | -0.06(-1.45%) | |
| Mar 28, 2017 | 3.804 | 3.825 | 3.804 | 3.825 | 3,200 | -0.03(-0.90%) |
| Mar 27, 2017 | 3.861 | 3.864 | 3.860 | 3.860 | 10,500 | +0.06(+1.58%) |
| Mar 24, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 1,399 | -0.10(-2.56%) |
| Mar 23, 2017 | 3.890 | 3.906 | 3.890 | 3.900 | 2,455 | +0.13(+3.45%) |
| Mar 22, 2017 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | -0.18(-4.56%) |
| Mar 21, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 14,000 | +0.03(+0.77%) |
| Mar 20, 2017 | 4.056 | 4.060 | 3.920 | 3.920 | 29,201 | -0.04(-1.01%) |
| Mar 17, 2017 | 3.930 | 4.020 | 3.930 | 3.960 | 72,825 | +0.00(+0.11%) |
| Mar 16, 2017 | 3.948 | 3.960 | 3.948 | 3.956 | 6,820 | -0.00(-0.11%) |
| Mar 15, 2017 | 4.041 | 4.041 | 3.960 | 3.960 | 22,000 | -0.04(-1.00%) |
| Mar 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Mar 10, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 3,060 | -0.05(-1.23%) |
| Mar 09, 2017 | 3.988 | 4.050 | 3.984 | 4.050 | 12,811 | +0.05(+1.25%) |
| Mar 08, 2017 | 3.971 | 4.000 | 3.971 | 4.000 | 3,650 | +0.05(+1.16%) |
| Mar 07, 2017 | 3.950 | 3.954 | 3.950 | 3.954 | 10,030 | -0.11(-2.60%) |
| Mar 06, 2017 | 4.050 | 4.060 | 4.050 | 4.060 | 3,625 | +0.06(+1.50%) |
| Mar 03, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 3,525 | -0.02(-0.50%) |
| Mar 02, 2017 | 4.055 | 4.055 | 4.020 | 4.020 | 2,600 | -0.18(-4.28%) |
| Mar 01, 2017 | 4.189 | 4.200 | 4.120 | 4.200 | 10,800 | +0.06(+1.33%) |
| Feb 28, 2017 | 4.145 | 4.145 | 4.145 | 4.145 | 12,000 | +0.06(+1.43%) |
| Feb 27, 2017 | 4.109 | 4.109 | 4.087 | 4.087 | 6,012 | +0.11(+2.65%) |
| Feb 23, 2017 | 3.981 | 3.981 | 3.981 | 11,200 | +0.14(+3.64%) | |
| Feb 22, 2017 | 3.848 | 3.849 | 3.841 | 3.841 | 2,500 | -0.19(-4.71%) |
| Feb 21, 2017 | 4.090 | 4.090 | 4.001 | 4.031 | 25,827 | -0.07(-1.69%) |
| Feb 17, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.07(-1.76%) | |
| Feb 16, 2017 | 4.140 | 4.174 | 4.140 | 4.174 | 1,785 | +0.12(+2.99%) |
| Feb 15, 2017 | 3.904 | 4.053 | 3.900 | 4.053 | 18,342 | +0.08(+2.08%) |
| Feb 14, 2017 | 3.970 | 3.970 | 3.970 | 3.970 | 16,600 | +0.33(+9.21%) |
| Feb 13, 2017 | 3.635 | 3.635 | 3.635 | 3.635 | 23,200 | +0.03(+0.70%) |
| Feb 10, 2017 | 3.673 | 3.675 | 3.610 | 3.610 | 39,125 | -0.06(-1.50%) |
| Feb 06, 2017 | 3.665 | 3.665 | 3.665 | 0 | -0.07(-1.92%) | |
| Feb 03, 2017 | 3.740 | 3.740 | 3.737 | 3.737 | 1,500 | +0.14(+4.02%) |
| Feb 02, 2017 | 3.498 | 3.592 | 3.482 | 3.592 | 2,627 | +0.12(+3.56%) |
| Feb 01, 2017 | 3.350 | 3.486 | 3.350 | 3.469 | 6,870 | +0.18(+5.32%) |
| Jan 27, 2017 | 3.293 | 3.293 | 3.293 | 0 | -0.00(-0.03%) | |
| Jan 25, 2017 | 3.294 | 3.294 | 3.294 | 0 | +0.09(+2.65%) | |
| Jan 20, 2017 | 3.209 | 3.209 | 3.209 | 0 | -0.03(-0.85%) | |
| Jan 17, 2017 | 3.237 | 3.237 | 3.237 | 0 | -0.03(-1.02%) | |
| Jan 09, 2017 | 3.270 | 3.270 | 3.270 | 0 | -0.20(-5.76%) | |
| Jan 04, 2017 | 3.470 | 3.470 | 3.470 | 0 | -0.02(-0.57%) | |
| Jan 03, 2017 | 3.490 | 3.490 | 3.490 | 3.490 | 544 | -0.07(-1.97%) |
| Dec 30, 2016 | 3.560 | 3.560 | 3.560 | 0 | +0.05(+1.50%) | |
| Dec 29, 2016 | 3.420 | 3.507 | 3.420 | 3.507 | 10,290 | +0.13(+3.93%) |
| Dec 28, 2016 | 3.375 | 3.375 | 3.375 | 3.375 | 1,685 | +0.03(+1.04%) |
| Dec 23, 2016 | 3.340 | 3.340 | 3.340 | 0 | -0.03(-0.83%) | |
| Dec 22, 2016 | 3.353 | 3.368 | 3.353 | 3.368 | 4,385 | -0.09(-2.66%) |
| Dec 21, 2016 | 3.460 | 3.460 | 3.460 | 3.460 | 100 | +0.20(+6.11%) |
| Dec 19, 2016 | 3.261 | 3.261 | 3.261 | 0 | -0.09(-2.66%) | |
| Dec 16, 2016 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | +0.06(+1.78%) |
| Dec 15, 2016 | 3.060 | 3.291 | 3.060 | 3.291 | 3,030 | -0.06(-1.91%) |
| Dec 13, 2016 | 3.356 | 3.356 | 3.356 | 72 | +0.09(+2.81%) | |
| Dec 12, 2016 | 3.210 | 3.264 | 3.210 | 3.264 | 17,600 | +0.13(+4.06%) |
| Dec 08, 2016 | 3.136 | 3.136 | 3.136 | 0 | -0.07(-2.29%) | |
| Dec 07, 2016 | 3.120 | 3.210 | 3.120 | 3.210 | 3,600 | +0.09(+2.88%) |
| Dec 05, 2016 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.61%) | |
| Dec 01, 2016 | 3.101 | 3.101 | 3.101 | 13,300 | +0.23(+8.11%) | |
| 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%) |
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.
