Canaccord Genuity Group Inc. (CCORF)
OTCMKTS · Delayed Price · Currency is USD
7.41
+0.20 (2.77%)
Aug 22, 2025, 3:54 PM EDT
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.33 | 7.42 | 7.33 | 7.35 | - | 1.94% | 1,200 |
| Aug 21, 2025 | 7.18 | 7.28 | 7.14 | 7.21 | 7.21 | -0.18% | 4,949 |
| Aug 20, 2025 | 6.77 | 7.28 | 6.77 | 7.22 | 7.22 | 0.74% | 4,619 |
| Aug 19, 2025 | 7.18 | 7.18 | 7.09 | 7.17 | 7.17 | -2.05% | 4,521 |
| Aug 18, 2025 | 7.27 | 7.32 | 7.24 | 7.32 | 7.32 | -1.35% | 17,219 |
| Aug 15, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.54% | 4,419 |
| Aug 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.20% | 4,519 |
| Aug 13, 2025 | 7.50 | 7.50 | 7.44 | 7.47 | 7.47 | 3.75% | 5,049 |
| Aug 12, 2025 | 7.28 | 7.28 | 7.15 | 7.20 | 7.20 | 3.15% | 4,900 |
| Aug 11, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.97% | 813 |
| Aug 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Aug 7, 2025 | 7.16 | 7.16 | 7.12 | 7.12 | 7.12 | -7.05% | 265 |
| Aug 6, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 8,027 |
| Aug 5, 2025 | 7.68 | 7.68 | 7.65 | 7.66 | 7.66 | -2.92% | 14,546 |
| Aug 4, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Aug 1, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jul 31, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.02% | 3,724 |
| Jul 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 5,382 |
| Jul 29, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.38% | 12,390 |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Jul 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 50 |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | 100 |
| Jul 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.51% | 2,357 |
| Jul 22, 2025 | 8.09 | 8.37 | 8.09 | 8.37 | 8.37 | 2.57% | 32,470 |
| Jul 21, 2025 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | -0.61% | 4,548 |
| Jul 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 549 |
| Jul 17, 2025 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 1.61% | 9,400 |
| Jul 16, 2025 | 8.17 | 8.17 | 8.06 | 8.08 | 8.08 | 0.75% | 22,849 |
| Jul 15, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 4,501 |
| Jul 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | 15,100 |
| 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 |