Canaccord Genuity Group Inc. (CCORF)
OTCMKTS
· Delayed Price · Currency is USD
7.05
+0.11 (1.59%)
Jun 16, 2025, 2:58 PM EDT
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 7.01 | 7.07 | 7.01 | 7.03 | - | 1.30% | 7,500 |
| Jun 13, 2025 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 2.51% | 18,479 |
| Jun 12, 2025 | 6.65 | 6.81 | 6.65 | 6.77 | 6.77 | -0.24% | 176,392 |
| Jun 11, 2025 | 6.82 | 6.84 | 6.78 | 6.79 | 6.79 | -1.08% | 32,396 |
| Jun 10, 2025 | 6.77 | 6.86 | 6.68 | 6.86 | 6.86 | 1.33% | 60,712 |
| Jun 9, 2025 | 6.74 | 6.77 | 6.74 | 6.77 | 6.77 | -2.59% | 2,259 |
| Jun 6, 2025 | 6.91 | 6.95 | 6.91 | 6.95 | 6.95 | -1.42% | 8,105 |
| Jun 5, 2025 | 6.71 | 7.05 | 6.63 | 7.05 | 7.05 | 6.02% | 88,667 |
| Jun 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 3,410 |
| Jun 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 4,231 |
| Jun 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,294 |
| May 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 26,239 |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11,068 |
| May 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4,640 |
| May 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.41% | 700 |
| May 22, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 1,177 |
| May 21, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.36% | 2,137 |
| May 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,699 |
| May 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,161 |
| May 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.19% | 30,284 |
| May 14, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 8,406 |
| May 13, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 8,712 |
| May 12, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.41% | 3,100 |
| May 9, 2025 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 0.63% | 17,822 |
| May 8, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.60% | 9,402 |
| May 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.13% | 10,995 |
| May 6, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.81% | 11,249 |
| May 5, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 5,100 |
| 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 |