Canaccord Genuity Group Inc. (CCORF)
OTCMKTS
· Delayed Price · Currency is USD
8.02
+0.06 (0.75%)
Jul 14, 2025, 2:26 PM EDT
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | -1.28% | 265 |
| Jul 10, 2025 | 8.05 | 8.06 | 8.03 | 8.06 | 8.06 | 0.54% | 5,357 |
| Jul 9, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 14,006 |
| Jul 8, 2025 | 8.00 | 8.04 | 8.00 | 8.02 | 8.02 | 2.69% | 11,121 |
| Jul 7, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.64% | 1,584 |
| Jul 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.25% | 8,460 |
| Jul 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 61 |
| Jul 1, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Jun 30, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.05% | 712 |
| Jun 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.66% | 7,500 |
| Jun 26, 2025 | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | 1.69% | 2,208 |
| Jun 25, 2025 | 7.56 | 7.56 | 7.42 | 7.43 | 7.43 | -2.18% | 6,764 |
| Jun 24, 2025 | 7.39 | 7.65 | 7.39 | 7.60 | 7.60 | 3.26% | 20,197 |
| Jun 23, 2025 | 7.15 | 7.37 | 7.09 | 7.36 | 7.36 | 2.08% | 53,881 |
| Jun 20, 2025 | 7.23 | 7.24 | 7.19 | 7.21 | 7.21 | 3.44% | 34,309 |
| Jun 18, 2025 | 6.96 | 7.03 | 6.92 | 6.97 | 6.91 | -0.14% | 85,185 |
| Jun 17, 2025 | 7.01 | 7.01 | 6.98 | 6.98 | 6.92 | -0.99% | 13,319 |
| Jun 16, 2025 | 7.01 | 7.07 | 7.01 | 7.05 | 6.99 | 1.59% | 49,304 |
| Jun 13, 2025 | 6.95 | 6.95 | 6.94 | 6.94 | 6.88 | 2.51% | 18,479 |
| Jun 12, 2025 | 6.65 | 6.81 | 6.65 | 6.77 | 6.71 | -0.24% | 176,392 |
| Jun 11, 2025 | 6.82 | 6.84 | 6.78 | 6.79 | 6.73 | -1.08% | 32,396 |
| Jun 10, 2025 | 6.77 | 6.86 | 6.68 | 6.86 | 6.80 | 1.33% | 60,712 |
| Jun 9, 2025 | 6.74 | 6.77 | 6.74 | 6.77 | 6.71 | -2.59% | 2,259 |
| Jun 6, 2025 | 6.91 | 6.95 | 6.91 | 6.95 | 6.89 | -1.42% | 8,105 |
| Jun 5, 2025 | 6.71 | 7.05 | 6.63 | 7.05 | 6.99 | 6.02% | 88,667 |
| Jun 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | - | 3,410 |
| Jun 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | -5.00% | 4,231 |
| Jun 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 1,294 |
| May 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | - |
| May 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 26,239 |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 11,068 |
| May 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 4,640 |
| May 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 2.41% | 700 |
| May 22, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.78 | - | 1,177 |
| May 21, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.78 | -2.36% | 2,137 |
| May 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 3,699 |
| May 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | - |
| May 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 3,161 |
| May 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 8.19% | 30,284 |
| May 14, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.42 | - | 8,406 |
| May 13, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.42 | - | 8,712 |
| May 12, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.42 | 1.41% | 3,100 |
| May 9, 2025 | 6.30 | 6.38 | 6.30 | 6.38 | 6.33 | 0.63% | 17,822 |
| May 8, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | 1.60% | 9,402 |
| May 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | 2.13% | 10,995 |
| May 6, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | -0.81% | 11,249 |
| May 5, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | - | 5,100 |
| May 2, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | - | 8,100 |
| May 1, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.11 | 3.18% | 6,300 |
| Apr 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | - | 8,801 |