Canaccord Genuity Group Inc. (CCORF)
OTCMKTS
· Delayed Price · Currency is USD
6.16
+0.02 (0.33%)
May 2, 2025, 4:00 PM EDT
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 8,100 |
| May 1, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 3.18% | 6,300 |
| Apr 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 8,801 |
| Apr 29, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 6,600 |
| Apr 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% | 5,599 |
| Apr 25, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 200 |
| Apr 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 2,700 |
| Apr 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.65% | 2,500 |
| Apr 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 10,380 |
| Apr 21, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -1.42% | 817 |
| Apr 17, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 1,252 |
| Apr 16, 2025 | 5.89 | 5.91 | 5.83 | 5.83 | 5.83 | 1.30% | 8,900 |
| Apr 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 26,100 |
| Apr 14, 2025 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 7.03% | 8,500 |
| Apr 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 9,517 |
| Apr 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 1,900 |
| Apr 9, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 6,100 |
| Apr 8, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.06% | 7,896 |
| Apr 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2,700 |
| Apr 4, 2025 | 5.58 | 5.58 | 5.51 | 5.55 | 5.55 | -6.09% | 3,920 |
| Apr 3, 2025 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | 0.68% | 16,992 |
| Apr 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.16% | 15,198 |
| Apr 1, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.16% | 37,907 |
| Mar 31, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.64% | 18,585 |
| Mar 28, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 10,399 |
| Mar 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 600 |
| Mar 26, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 368 |
| Mar 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 9,100 |
| Mar 24, 2025 | 5.56 | 6.03 | 5.56 | 6.03 | 6.03 | 3.79% | 7,149 |
| Mar 21, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 2,222 |
| Mar 20, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1,700 |
| Mar 19, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 19,000 |
| Mar 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 10,830 |
| Mar 17, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 6,784 |
| Mar 14, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 28,400 |
| Mar 13, 2025 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.34% | 17,952 |
| Mar 12, 2025 | 5.81 | 5.88 | 5.81 | 5.83 | 5.83 | -1.93% | 28,314 |
| Mar 11, 2025 | 5.80 | 5.95 | 5.71 | 5.95 | 5.95 | 1.45% | 26,084 |
| Mar 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 11,240 |
| Mar 7, 2025 | 6.09 | 6.09 | 5.86 | 5.86 | 5.86 | -1.63% | 478 |
| Mar 6, 2025 | 5.99 | 5.99 | 5.95 | 5.96 | 5.96 | 0.80% | 43,419 |
| Mar 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.87% | 16,718 |
| Mar 4, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.56% | 23,362 |
| Mar 3, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | 5,302 |
| Feb 28, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 44,392 |
| Feb 27, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - | 3,846 |
| Feb 26, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - | - |
| Feb 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | -4.64% | 100 |
| Feb 24, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | - | 15,970 |
| Feb 21, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | 2.03% | 19,651 |