Financial News
Canaccord Genuity Group Inc (OP: CCORF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 01, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 137 | +0.12(+1.87%) |
| Sep 30, 2024 | 6.675 | 6.675 | 6.675 | 6.675 | 240 | +0.14(+2.22%) |
| Sep 27, 2024 | 6.530 | 6.530 | 6.530 | 6.530 | 1,000 | -0.04(-0.61%) |
| Sep 26, 2024 | 6.560 | 6.570 | 6.560 | 6.570 | 300 | +0.00(+0.00%) |
| Sep 24, 2024 | 6.570 | 35 | +0.32(+5.12%) | |||
| Sep 18, 2024 | 6.250 | 0 | +0.01(+0.16%) | |||
| Sep 17, 2024 | 6.190 | 6.240 | 6.190 | 6.240 | 4,000 | -0.00(-0.00%) |
| Sep 16, 2024 | 6.240 | 6.240 | 6.240 | 6.240 | 176 | -0.19(-2.95%) |
| Sep 13, 2024 | 6.410 | 6.430 | 6.410 | 6.430 | 341 | +0.16(+2.55%) |
| Sep 12, 2024 | 6.260 | 6.283 | 6.230 | 6.270 | 20,802 | +0.12(+1.95%) |
| Sep 11, 2024 | 6.150 | 6.150 | 6.140 | 6.150 | 2,500 | +0.30(+5.13%) |
| Sep 10, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 2,000 | -0.08(-1.35%) |
| Sep 09, 2024 | 5.952 | 5.952 | 5.930 | 5.930 | 2,100 | -0.03(-0.54%) |
| Sep 05, 2024 | 5.962 | 0 | -0.04(-0.63%) | |||
| Sep 04, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 250 | +0.12(+1.99%) |
| Sep 03, 2024 | 5.960 | 5.975 | 5.880 | 5.883 | 17,850 | -0.32(-5.11%) |
| Aug 30, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 110 | -0.05(-0.80%) |
| Aug 28, 2024 | 6.250 | 0 | -0.24(-3.70%) | |||
| Aug 26, 2024 | 6.490 | 0 | +0.08(+1.25%) | |||
| Aug 23, 2024 | 6.349 | 6.500 | 6.347 | 6.410 | 36,625 | +0.22(+3.57%) |
| Aug 22, 2024 | 6.270 | 6.270 | 6.189 | 6.189 | 23,635 | +0.02(+0.31%) |
| Aug 21, 2024 | 6.224 | 6.247 | 6.170 | 6.170 | 18,473 | +0.02(+0.33%) |
| Aug 20, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 191 | +0.00(+0.00%) |
| Aug 19, 2024 | 6.070 | 6.150 | 6.060 | 6.150 | 3,725 | +0.36(+6.22%) |
| Aug 13, 2024 | 5.790 | 8 | -0.07(-1.19%) | |||
| Aug 12, 2024 | 5.850 | 5.900 | 5.750 | 5.860 | 6,200 | +0.25(+4.46%) |
| Aug 09, 2024 | 5.730 | 6.043 | 5.580 | 5.610 | 100,942 | -0.49(-8.03%) |
| Aug 05, 2024 | 6.100 | 51 | -0.74(-10.82%) |
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.
