Historical Prices for Canaccord Capital Inc. (CCI)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Canaccord Capital Inc. (CCI:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	3.51	3.65	3.37	3.50	35,682	-0.25	-6.67%
12/3/08	3.75	3.75	3.54	3.75	76,560	-0.02	-0.53%
12/2/08	3.71	3.78	3.66	3.77	66,104	-0.14	-3.58%
12/1/08	4.06	4.07	3.79	3.91	208,799	-0.22	-5.33%
11/28/08	3.82	4.40	3.82	4.13	183,354	0.15	3.77%
11/27/08	3.84	4.01	3.84	3.98	27,623	-0.08	-1.97%
11/26/08	3.99	4.07	3.90	4.06	136,529	0.12	3.05%
11/25/08	3.91	4.05	3.91	3.94	275,606	-0.16	-3.90%
11/24/08	3.88	4.10	3.88	4.10	82,836	0.25	6.49%
11/21/08	3.78	4.07	3.78	3.85	176,248	0.08	2.12%
11/20/08	4.26	4.26	3.76	3.77	157,800	-0.63	-14.32%
11/19/08	4.41	4.64	4.15	4.40	152,453	-0.25	-5.38%
11/18/08	4.76	4.76	4.38	4.65	288,462	-0.18	-3.73%
11/17/08	4.71	5.05	4.67	4.83	69,261	-0.02	-0.41%
11/14/08	4.95	4.96	4.78	4.85	138,188	-0.10	-2.02%
11/13/08	4.83	4.95	4.60	4.95	524,177	–	–
11/12/08	5.49	5.49	4.90	4.95	425,975	-0.40	-7.48%
11/11/08	5.35	5.40	5.25	5.35	184,097	-0.10	-1.83%
11/10/08	5.35	5.55	5.26	5.45	213,620	–	–
11/7/08	5.52	5.65	5.26	5.45	333,294	-0.31	-5.38%
11/6/08	5.55	6.05	5.50	5.76	150,198	-0.59	-9.29%
11/5/08	6.29	6.49	6.06	6.35	46,971	0.10	1.60%
11/4/08	6.04	6.25	5.83	6.25	50,197	0.15	2.46%
11/3/08	5.93	6.10	5.80	6.10	20,734	0.06	0.99%
10/31/08	5.71	6.25	5.56	6.04	206,493	0.31	5.41%
10/30/08	6.19	6.19	5.59	5.73	90,091	-0.12	-2.05%
10/29/08	5.40	6.25	5.40	5.85	133,535	0.36	6.56%
10/28/08	5.20	5.68	5.06	5.49	275,826	0.14	2.62%
10/27/08	5.16	5.41	5.15	5.35	30,200	-0.15	-2.73%
10/24/08	5.40	5.50	5.30	5.50	422,918	-0.10	-1.79%
10/23/08	5.76	5.85	5.38	5.60	491,736	-0.23	-3.95%
10/22/08	6.10	6.10	5.64	5.83	377,888	-0.29	-4.74%
10/21/08	6.32	6.32	6.00	6.12	68,977	-0.30	-4.67%
10/20/08	6.30	6.47	6.30	6.42	34,680	0.07	1.10%
10/17/08	6.35	6.51	6.27	6.35	105,514	0.02	0.32%
10/16/08	6.93	6.93	5.61	6.33	189,866	0.31	5.15%
10/15/08	6.25	6.76	6.00	6.02	333,278	-0.23	-3.68%
10/14/08	6.91	7.98	6.21	6.25	150,766	0.44	7.57%
10/10/08	6.00	6.75	5.75	5.81	548,472	-0.41	-6.59%
10/9/08	6.89	6.89	6.15	6.22	195,100	-0.04	-0.64%
10/8/08	6.50	6.58	5.51	6.26	618,726	-0.49	-7.26%
10/7/08	6.96	7.30	6.75	6.75	366,937	-0.30	-4.26%
10/6/08	7.50	7.59	6.90	7.05	894,200	-0.71	-9.15%
10/3/08	7.75	7.88	7.52	7.76	315,442	0.01	0.13%
10/2/08	8.05	8.05	7.49	7.75	322,092	-0.25	-3.12%
10/1/08	8.19	8.19	7.90	8.00	101,844	0.02	0.25%
9/30/08	7.51	8.16	7.51	7.98	399,046	0.55	7.40%
9/29/08	8.14	8.14	6.86	7.43	1,177,626	-0.70	-8.61%
9/26/08	8.19	8.19	8.10	8.13	244,208	-0.16	-1.93%
9/25/08	8.21	8.50	8.21	8.29	100,110	-0.19	-2.24%
9/24/08	8.26	8.50	8.25	8.48	62,046	0.16	1.92%
9/23/08	8.14	8.52	8.14	8.32	162,428	0.22	2.72%
9/22/08	8.75	8.79	8.10	8.10	384,622	-0.30	-3.57%
9/19/08	8.50	8.95	8.25	8.40	428,508	0.25	3.07%
9/18/08	8.19	8.37	7.94	8.15	396,673	0.15	1.88%
9/17/08	8.11	8.31	7.85	8.00	458,562	-0.23	-2.79%
9/16/08	7.75	8.36	7.75	8.23	274,589	0.02	0.24%
9/15/08	8.51	8.63	8.02	8.21	443,613	-0.41	-4.76%
9/12/08	8.58	8.84	8.58	8.62	60,814	-0.01	-0.12%
9/11/08	8.85	8.89	8.60	8.63	31,342	-0.37	-4.11%
9/10/08	8.64	9.00	8.58	9.00	300,311	0.50	5.88%
9/9/08	8.68	8.76	8.50	8.50	864,930	-0.18	-2.07%
9/8/08	8.80	8.89	8.47	8.68	266,380	0.20	2.36%
9/5/08	8.50	8.56	8.25	8.48	461,647	0.03	0.36%