Canaccord Genuity Group Inc (OP: CCORF )
6.150
+0.130
(+2.16%)
Streaming Delayed Price
Updated: 3:41 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.620 | 0 | +0.02(+0.30%) | |||
May 20, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 102 | -0.03(-0.45%) |
May 17, 2024 | 6.630 | 6.630 | 6.630 | 6.630 | 4,695 | -0.02(-0.30%) |
May 16, 2024 | 6.660 | 6.660 | 6.650 | 6.650 | 1,534 | +0.38(+6.03%) |
May 09, 2024 | 6.272 | 0 | +0.05(+0.77%) | |||
May 08, 2024 | 6.240 | 6.240 | 6.224 | 6.224 | 1,111 | -0.07(-1.06%) |
May 06, 2024 | 6.290 | 0 | +0.11(+1.78%) | |||
May 03, 2024 | 6.240 | 6.240 | 6.180 | 6.180 | 300 | -0.02(-0.32%) |
May 02, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 900 | -0.08(-1.27%) |
May 01, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 100 | -0.13(-2.03%) |
Apr 26, 2024 | 6.410 | 21 | -0.11(-1.69%) | |||
Apr 23, 2024 | 6.520 | 11 | +0.11(+1.71%) | |||
Apr 19, 2024 | 6.410 | 0 | +0.20(+3.22%) | |||
Apr 16, 2024 | 6.210 | 0 | -0.02(-0.32%) | |||
Apr 12, 2024 | 6.230 | 0 | -0.02(-0.32%) | |||
Apr 11, 2024 | 6.235 | 6.250 | 6.235 | 6.250 | 3,521 | -0.10(-1.57%) |
Apr 10, 2024 | 6.330 | 6.350 | 6.330 | 6.350 | 600 | -0.09(-1.41%) |
Apr 09, 2024 | 6.441 | 6.441 | 6.441 | 6.441 | 1,000 | +0.15(+2.40%) |
Apr 04, 2024 | 6.290 | 17 | -0.11(-1.72%) | |||
Apr 03, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 175 | -0.02(-0.37%) |
Apr 02, 2024 | 6.424 | 6.424 | 6.424 | 6.424 | 150 | +0.00(+0.06%) |
Mar 28, 2024 | 6.420 | 0 | +0.02(+0.31%) | |||
Mar 27, 2024 | 6.390 | 6.400 | 6.390 | 6.400 | 1,623 | -0.03(-0.40%) |
Mar 25, 2024 | 6.426 | 20 | +0.22(+3.48%) | |||
Mar 22, 2024 | 6.210 | 6.210 | 6.210 | 6.210 | 100 | -0.08(-1.33%) |
Mar 21, 2024 | 6.300 | 6.300 | 6.294 | 6.294 | 800 | -0.01(-0.10%) |
Mar 20, 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 400 | +0.24(+3.96%) |
Mar 19, 2024 | 6.050 | 6.060 | 6.050 | 6.060 | 278 | -0.13(-2.10%) |
Mar 18, 2024 | 6.200 | 6.200 | 6.190 | 6.190 | 2,102 | +0.03(+0.49%) |
Mar 15, 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 100 | +0.11(+1.82%) |
Mar 13, 2024 | 6.050 | 0 | +0.05(+0.83%) | |||
Mar 12, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 505 | +0.09(+1.51%) |
Mar 11, 2024 | 5.911 | 5.911 | 5.911 | 5.911 | 150 | -0.04(-0.66%) |
Mar 08, 2024 | 5.830 | 5.990 | 5.830 | 5.950 | 9,762 | +0.13(+2.23%) |
Mar 07, 2024 | 5.877 | 5.877 | 5.820 | 5.820 | 11,556 | -0.10(-1.62%) |
Mar 06, 2024 | 5.916 | 5.997 | 5.916 | 5.916 | 1,020 | +0.02(+0.27%) |
Mar 05, 2024 | 6.000 | 6.000 | 5.900 | 5.900 | 200 | -0.12(-1.99%) |
Mar 01, 2024 | 6.020 | 0 | +0.21(+3.61%) | |||
Feb 29, 2024 | 5.820 | 5.820 | 5.800 | 5.810 | 6,300 | -0.06(-1.02%) |
Feb 28, 2024 | 5.870 | 5.870 | 5.870 | 5.870 | 1,244 | -0.06(-0.96%) |
Feb 27, 2024 | 5.880 | 5.927 | 5.857 | 5.927 | 9,123 | +0.07(+1.14%) |
Feb 26, 2024 | 5.880 | 5.880 | 5.782 | 5.860 | 24,859 | -0.05(-0.85%) |
Feb 23, 2024 | 5.920 | 5.920 | 5.910 | 5.910 | 15,200 | -0.16(-2.64%) |
Feb 21, 2024 | 6.070 | 25 | -0.31(-4.86%) | |||
Feb 20, 2024 | 6.435 | 6.435 | 6.380 | 6.380 | 8,710 | -0.05(-0.78%) |
Feb 16, 2024 | 6.390 | 6.443 | 6.168 | 6.430 | 16,994 | +0.00(+0.00%) |
Feb 15, 2024 | 6.270 | 6.435 | 6.229 | 6.430 | 19,050 | +0.20(+3.21%) |
Feb 14, 2024 | 6.220 | 6.280 | 6.220 | 6.230 | 6,162 | +0.15(+2.47%) |
Feb 13, 2024 | 6.190 | 6.190 | 6.080 | 6.080 | 1,744 | -0.29(-4.55%) |
Feb 12, 2024 | 6.070 | 6.490 | 6.070 | 6.370 | 21,981 | +0.37(+6.17%) |
Feb 09, 2024 | 6.250 | 6.250 | 5.976 | 6.000 | 38,969 | +0.39(+6.95%) |
Feb 08, 2024 | 5.610 | 5.610 | 5.356 | 5.610 | 22,448 | +0.31(+5.85%) |
Feb 07, 2024 | 5.307 | 5.307 | 5.300 | 5.300 | 1,144 | -0.01(-0.19%) |
Feb 05, 2024 | 5.310 | 15 | -0.10(-1.85%) | |||
Feb 02, 2024 | 5.450 | 5.450 | 5.410 | 5.410 | 3,165 | -0.19(-3.39%) |
Feb 01, 2024 | 5.580 | 5.600 | 5.580 | 5.600 | 3,000 | -0.15(-2.52%) |
Jan 30, 2024 | 5.745 | 863 | +0.08(+1.50%) | |||
Jan 29, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 500 | -0.18(-3.03%) |
Jan 23, 2024 | 5.837 | 56 | +0.21(+3.81%) | |||
Jan 19, 2024 | 5.623 | 9,084 | +0.03(+0.59%) | |||
Jan 16, 2024 | 5.590 | 6 | +0.00(+0.00%) | |||
Jan 09, 2024 | 5.590 | 4,900 | +0.03(+0.54%) | |||
Jan 08, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 5,499 | -0.06(-1.07%) |
Jan 05, 2024 | 5.670 | 5.670 | 5.620 | 5.620 | 9,232 | +0.02(+0.36%) |
Jan 04, 2024 | 5.610 | 5.610 | 5.600 | 5.600 | 18,757 | +0.11(+1.93%) |
Jan 03, 2024 | 5.494 | 5.500 | 5.494 | 5.494 | 19,248 | -0.21(-3.61%) |
Jan 02, 2024 | 5.670 | 5.700 | 5.670 | 5.700 | 1,711 | -0.04(-0.70%) |
Dec 29, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 1,550 | -0.05(-0.85%) |
Dec 28, 2023 | 5.780 | 5.789 | 5.780 | 5.789 | 1,564 | -0.08(-1.38%) |
Dec 27, 2023 | 5.620 | 5.870 | 5.620 | 5.870 | 3,064 | +0.56(+10.55%) |
Dec 26, 2023 | 5.310 | 5.310 | 5.310 | 5.310 | 200 | -0.37(-6.52%) |
Dec 22, 2023 | 5.574 | 5.681 | 5.574 | 5.681 | 417 | +0.01(+0.19%) |
Dec 21, 2023 | 5.642 | 5.670 | 5.642 | 5.670 | 4,127 | +0.13(+2.35%) |
Dec 19, 2023 | 5.540 | 596 | +0.07(+1.28%) | |||
Dec 18, 2023 | 5.470 | 5.470 | 5.470 | 5.470 | 10,170 | +0.15(+2.82%) |
Dec 14, 2023 | 5.320 | 3,998 | +0.03(+0.57%) | |||
Dec 13, 2023 | 5.095 | 5.290 | 5.095 | 5.290 | 24,823 | +0.22(+4.41%) |
Dec 12, 2023 | 5.067 | 5.067 | 5.067 | 5.067 | 5,959 | -0.15(-2.94%) |
Dec 08, 2023 | 5.220 | 14,670 | +0.09(+1.75%) | |||
Dec 07, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 10,761 | +0.19(+3.76%) |
Dec 04, 2023 | 4.944 | 0 | -0.07(-1.31%) | |||
Dec 01, 2023 | 4.960 | 5.020 | 4.960 | 5.010 | 1,913 | +0.18(+3.81%) |
Nov 30, 2023 | 4.830 | 4.950 | 4.813 | 4.826 | 15,123 | -0.23(-4.57%) |
Nov 29, 2023 | 5.040 | 5.057 | 5.040 | 5.057 | 4,479 | +0.02(+0.34%) |
Nov 28, 2023 | 5.040 | 5.050 | 5.040 | 5.040 | 13,475 | +0.03(+0.60%) |
Nov 22, 2023 | 5.010 | 14,711 | -0.07(-1.42%) | |||
Nov 20, 2023 | 5.082 | 1,144 | -0.04(-0.84%) | |||
Nov 17, 2023 | 5.060 | 5.150 | 5.060 | 5.125 | 13,050 | +0.12(+2.37%) |
Nov 16, 2023 | 5.020 | 5.030 | 4.750 | 5.006 | 57,397 | -0.44(-8.14%) |
Nov 14, 2023 | 5.450 | 5,499 | +0.13(+2.44%) | |||
Nov 13, 2023 | 5.304 | 5.320 | 5.304 | 5.320 | 7,426 | +0.01(+0.19%) |
Nov 08, 2023 | 5.310 | 3,303 | -0.17(-3.10%) | |||
Nov 06, 2023 | 5.480 | 4 | +0.11(+1.97%) | |||
Nov 02, 2023 | 5.374 | 505 | +0.16(+3.15%) | |||
Nov 01, 2023 | 5.220 | 5.220 | 5.210 | 5.210 | 1,757 | +0.11(+2.16%) |
Oct 30, 2023 | 5.100 | 4,786 | +0.05(+0.98%) | |||
Oct 26, 2023 | 5.051 | 1,838 | -0.05(-0.97%) | |||
Oct 24, 2023 | 5.100 | 1,702 | -0.07(-1.43%) | |||
Oct 23, 2023 | 5.174 | 5.174 | 5.174 | 5.174 | 2,967 | -0.02(-0.31%) |
Oct 20, 2023 | 5.199 | 5.199 | 5.190 | 5.190 | 2,480 | -0.06(-1.07%) |
Oct 19, 2023 | 5.320 | 5.320 | 5.246 | 5.246 | 4,211 | -0.12(-2.31%) |
Oct 18, 2023 | 5.370 | 5.370 | 5.370 | 5.370 | 256 | -0.23(-4.11%) |
Oct 17, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 1,218 | +0.11(+2.00%) |
Oct 16, 2023 | 5.520 | 5.530 | 5.480 | 5.490 | 17,984 | -0.06(-1.05%) |
Oct 13, 2023 | 5.548 | 5.548 | 5.548 | 5.548 | 3,020 | -0.03(-0.57%) |
Oct 12, 2023 | 5.585 | 5.585 | 5.550 | 5.580 | 7,446 | -0.23(-3.96%) |
Oct 10, 2023 | 5.810 | 198 | +0.06(+1.06%) | |||
Oct 06, 2023 | 5.749 | 0 | -0.05(-0.88%) | |||
Oct 05, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 5,997 | +0.13(+2.29%) |
Oct 03, 2023 | 5.670 | 2,100 | -0.09(-1.56%) | |||
Oct 02, 2023 | 5.870 | 5.870 | 5.760 | 5.760 | 9,721 | -0.19(-3.19%) |
Sep 29, 2023 | 5.960 | 5.960 | 5.950 | 5.950 | 2,816 | -0.01(-0.17%) |
Sep 28, 2023 | 5.970 | 5.970 | 5.960 | 5.960 | 5,200 | -0.12(-1.93%) |
Sep 25, 2023 | 6.077 | 927 | +0.02(+0.28%) | |||
Sep 22, 2023 | 5.610 | 6.100 | 5.610 | 6.060 | 7,536 | -0.00(-0.02%) |
Sep 21, 2023 | 6.061 | 6.061 | 6.061 | 6.061 | 2,011 | -0.20(-3.17%) |
Sep 20, 2023 | 6.260 | 6.260 | 6.260 | 6.260 | 2,500 | -0.04(-0.63%) |
Sep 18, 2023 | 6.300 | 628 | -0.11(-1.72%) | |||
Sep 15, 2023 | 6.410 | 6.410 | 6.400 | 6.410 | 4,322 | +0.29(+4.74%) |
Sep 13, 2023 | 6.120 | 1,100 | -0.13(-2.08%) | |||
Sep 12, 2023 | 6.320 | 6.410 | 6.250 | 6.250 | 25,300 | +0.15(+2.46%) |
Sep 11, 2023 | 5.990 | 6.100 | 5.990 | 6.100 | 2,390 | +0.21(+3.57%) |
Sep 07, 2023 | 5.890 | 6,821 | -0.32(-5.08%) | |||
Sep 01, 2023 | 6.205 | 2,210 | -0.09(-1.35%) | |||
Aug 31, 2023 | 6.330 | 6.330 | 6.290 | 6.290 | 3,879 | -0.05(-0.72%) |
Aug 30, 2023 | 6.400 | 6.400 | 6.330 | 6.336 | 35,834 | +0.04(+0.57%) |
Aug 29, 2023 | 6.370 | 6.385 | 6.300 | 6.300 | 61,700 | -0.09(-1.49%) |
Aug 24, 2023 | 6.395 | 0 | +0.06(+0.95%) | |||
Aug 23, 2023 | 6.410 | 6.410 | 6.320 | 6.335 | 5,740 | -0.01(-0.23%) |
Aug 17, 2023 | 6.350 | 40 | -0.04(-0.63%) | |||
Aug 16, 2023 | 6.390 | 6.390 | 6.390 | 6.390 | 666 | +0.01(+0.16%) |
Aug 15, 2023 | 6.400 | 6.400 | 6.380 | 6.380 | 2,521 | +0.16(+2.57%) |
Aug 11, 2023 | 6.220 | 0 | +0.07(+1.14%) | |||
Aug 10, 2023 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.07(+1.15%) |
Aug 08, 2023 | 6.080 | 0 | -0.04(-0.63%) | |||
Aug 07, 2023 | 6.119 | 6.119 | 6.119 | 6.119 | 713 | -0.04(-0.67%) |
Aug 04, 2023 | 6.010 | 6.200 | 6.010 | 6.160 | 64,176 | +0.03(+0.47%) |
Aug 03, 2023 | 6.131 | 6.131 | 6.131 | 6.131 | 400 | +0.00(+0.00%) |
Aug 02, 2023 | 6.180 | 6.430 | 6.105 | 6.131 | 2,076 | -0.30(-4.65%) |
Jul 27, 2023 | 6.430 | 0 | +0.05(+0.75%) | |||
Jul 26, 2023 | 6.382 | 6.382 | 6.382 | 6.382 | 1,030 | +0.08(+1.30%) |
Jul 25, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 125 | -0.05(-0.79%) |
Jul 24, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 100 | -0.13(-2.01%) |
Jul 19, 2023 | 6.480 | 0 | +0.34(+5.54%) | |||
Jul 11, 2023 | 6.140 | 5,657 | -0.01(-0.16%) | |||
Jul 07, 2023 | 6.150 | 0 | +0.02(+0.29%) | |||
Jul 05, 2023 | 6.132 | 7 | -0.07(-1.08%) | |||
Jun 29, 2023 | 6.199 | 0 | +0.18(+2.97%) | |||
Jun 27, 2023 | 6.020 | 12 | +0.01(+0.17%) | |||
Jun 26, 2023 | 6.080 | 6.080 | 6.010 | 6.010 | 1,150 | +0.08(+1.43%) |
Jun 23, 2023 | 6.080 | 6.080 | 5.926 | 5.926 | 16,100 | -0.23(-3.81%) |
Jun 22, 2023 | 6.150 | 6.176 | 6.150 | 6.160 | 10,352 | -0.12(-1.96%) |
Jun 21, 2023 | 6.291 | 6.291 | 6.283 | 6.283 | 13,638 | +0.18(+3.00%) |
Jun 20, 2023 | 6.030 | 6.100 | 6.000 | 6.100 | 14,739 | -0.02(-0.33%) |
Jun 16, 2023 | 6.100 | 6.120 | 6.100 | 6.120 | 769 | +0.02(+0.33%) |
Jun 15, 2023 | 6.000 | 6.100 | 5.930 | 6.100 | 14,000 | +0.10(+1.67%) |
Jun 14, 2023 | 6.040 | 6.150 | 6.000 | 6.000 | 1,301 | -0.42(-6.54%) |
Jun 13, 2023 | 6.431 | 6.431 | 6.420 | 6.420 | 750 | +0.04(+0.63%) |
Jun 12, 2023 | 6.478 | 6.480 | 6.370 | 6.380 | 8,043 | -0.13(-1.98%) |
Jun 09, 2023 | 6.620 | 6.620 | 6.509 | 6.509 | 5,201 | -0.21(-3.14%) |
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.