Canaccord Genuity Group Inc (OP:CCORF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 7.555 | 7.555 | 7.420 | 7.434 | 6,764 | -0.17(-2.19%) |
| Jun 24, 2025 | 7.390 | 7.650 | 7.390 | 7.600 | 20,197 | +0.24(+3.26%) |
| Jun 23, 2025 | 7.265 | 7.367 | 7.090 | 7.360 | 55,881 | +0.15(+2.08%) |
| Jun 20, 2025 | 7.229 | 7.240 | 7.190 | 7.210 | 34,309 | +0.24(+3.44%) |
| Jun 18, 2025 | 6.959 | 7.026 | 6.920 | 6.970 | 85,185 | -0.01(-0.14%) |
| Jun 17, 2025 | 6.980 | 7.014 | 6.980 | 6.980 | 13,319 | -0.07(-0.99%) |
| Jun 16, 2025 | 7.010 | 7.070 | 7.010 | 7.050 | 49,304 | +0.11(+1.59%) |
| Jun 13, 2025 | 6.950 | 6.950 | 6.940 | 6.940 | 18,479 | +0.17(+2.51%) |
| Jun 12, 2025 | 6.650 | 6.808 | 6.650 | 6.770 | 176,392 | -0.02(-0.24%) |
| Jun 11, 2025 | 6.820 | 6.840 | 6.780 | 6.786 | 32,396 | -0.07(-1.08%) |
| Jun 10, 2025 | 6.770 | 6.860 | 6.680 | 6.860 | 60,712 | +0.09(+1.33%) |
| Jun 09, 2025 | 6.740 | 6.770 | 6.740 | 6.770 | 2,259 | -0.18(-2.59%) |
| Jun 06, 2025 | 6.910 | 6.950 | 6.910 | 6.950 | 8,105 | -0.10(-1.42%) |
| Jun 05, 2025 | 6.710 | 7.050 | 6.630 | 7.050 | 88,667 | +0.40(+6.02%) |
| Jun 03, 2025 | 6.650 | 3,410 | -0.35(-5.00%) | |||
| May 23, 2025 | 7.000 | 1,294 | +0.17(+2.41%) | |||
| May 21, 2025 | 6.835 | 1,177 | -0.17(-2.36%) | |||
| May 15, 2025 | 7.000 | 3,699 | +0.53(+8.19%) | |||
| May 12, 2025 | 6.470 | 8,406 | +0.09(+1.41%) | |||
| May 09, 2025 | 6.300 | 6.380 | 6.300 | 6.380 | 17,822 | +0.04(+0.63%) |
| May 08, 2025 | 6.340 | 6.340 | 6.340 | 6.340 | 9,402 | +0.10(+1.60%) |
| May 07, 2025 | 6.240 | 6.240 | 6.240 | 6.240 | 10,995 | +0.13(+2.13%) |
| May 06, 2025 | 6.110 | 6.110 | 6.110 | 6.110 | 11,249 | -0.05(-0.81%) |
| May 01, 2025 | 6.160 | 5,100 | +0.19(+3.18%) | |||
| Apr 28, 2025 | 5.970 | 8,801 | +0.01(+0.17%) | |||
| Apr 23, 2025 | 5.960 | 200 | +0.21(+3.65%) | |||
| Apr 21, 2025 | 5.750 | 10,380 | -0.08(-1.42%) | |||
| Apr 16, 2025 | 5.833 | 1,252 | +0.08(+1.31%) | |||
| Apr 14, 2025 | 5.758 | 26,100 | +0.38(+7.02%) | |||
| Apr 08, 2025 | 5.380 | 9,517 | -0.13(-2.36%) | |||
| Apr 04, 2025 | 5.510 | 2,700 | -0.40(-6.77%) | |||
| Apr 03, 2025 | 5.910 | 5.960 | 5.910 | 5.910 | 16,992 | +0.04(+0.68%) |
| Apr 02, 2025 | 5.870 | 5.870 | 5.870 | 5.870 | 15,198 | -0.07(-1.16%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.