Canaccord Genuity Group Inc. (CCORF)
OTCMKTS · Delayed Price · Currency is USD
8.90
-0.20 (-2.20%)
Feb 11, 2026, 3:45 PM EST
Canaccord Genuity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.03 | 9.03 | 8.85 | 8.86 | 8.86 | -2.21% | 23,365 |
| Feb 10, 2026 | 9.10 | 9.11 | 9.06 | 9.06 | 9.06 | -0.77% | 10,000 |
| Feb 9, 2026 | 9.21 | 9.21 | 9.12 | 9.13 | 9.13 | 1.50% | 3,900 |
| Feb 6, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 3.39% | 14,009 |
| Feb 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% | 100 |
| Feb 2, 2026 | 8.73 | 8.77 | 8.71 | 8.71 | 8.71 | -2.79% | 900 |
| Jan 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.33% | 105 |
| Jan 29, 2026 | 8.84 | 9.01 | 8.84 | 8.99 | 8.99 | 2.16% | 10,393 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | 2.09% | 6,811 |
| Jan 23, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.12% | 120 |
| Jan 21, 2026 | 8.70 | 8.70 | 8.56 | 8.61 | 8.61 | -2.82% | 2,100 |
| Jan 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.57% | 100 |
| Jan 16, 2026 | 8.66 | 8.85 | 8.66 | 8.81 | 8.81 | 5.64% | 4,969 |
| Jan 15, 2026 | 8.03 | 8.34 | 8.03 | 8.34 | 8.34 | 3.04% | 6,158 |
| Jan 14, 2026 | 8.11 | 8.11 | 8.09 | 8.09 | 8.09 | -1.29% | 3,658 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 120 |
| Jan 12, 2026 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | - | 200 |
| Jan 9, 2026 | 8.16 | 8.21 | 8.14 | 8.20 | 8.20 | 0.12% | 9,863 |
| Jan 6, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 100 |
| Jan 5, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.09% | 100 |
| Dec 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.06% | 200 |
| Dec 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.33% | 500 |
| Dec 23, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.02% | 100 |
| Dec 18, 2025 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | 0.24% | 200 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | -0.36% | 1,911 |
| Dec 16, 2025 | 8.46 | 8.46 | 8.41 | 8.41 | 8.41 | 2.56% | 3,438 |
| Dec 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 1,824 |
| Dec 12, 2025 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | 0.74% | 800 |
| Dec 11, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.94% | 1,300 |
| Dec 10, 2025 | 8.16 | 8.17 | 8.16 | 8.17 | 8.17 | -1.60% | 1,075 |
| Dec 9, 2025 | 8.29 | 8.32 | 8.29 | 8.30 | 8.30 | 2.22% | 3,400 |
| Dec 8, 2025 | 8.15 | 8.17 | 8.04 | 8.12 | 8.12 | 1.06% | 6,814 |
| Dec 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.19% | 32,748 |
| Dec 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.41% | 100 |
| Dec 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.74% | 275 |
| Dec 1, 2025 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -1.43% | 11,001 |
| Nov 28, 2025 | 8.35 | 8.43 | 8.35 | 8.40 | 8.40 | 3.45% | 12,275 |
| Nov 26, 2025 | 8.19 | 8.27 | 8.12 | 8.12 | 8.06 | 2.53% | 26,803 |
| Nov 24, 2025 | 7.98 | 7.98 | 7.91 | 7.92 | 7.86 | - | 3,407 |
| Nov 21, 2025 | 7.88 | 7.96 | 7.88 | 7.92 | 7.86 | 0.25% | 30,588 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 1.02% | 120 |
| Nov 18, 2025 | 7.85 | 7.87 | 7.80 | 7.82 | 7.76 | -0.64% | 7,877 |
| Nov 14, 2025 | 8.20 | 8.20 | 7.67 | 7.87 | 7.81 | -5.07% | 2,500 |
| Nov 13, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.23 | -1.89% | 3,507 |
| Nov 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | - | 3,198 |
| Nov 11, 2025 | 8.40 | 8.45 | 8.35 | 8.45 | 8.39 | 0.57% | 9,583 |
| Nov 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 0.99% | 8,507 |
| Nov 5, 2025 | 8.24 | 8.32 | 8.23 | 8.32 | 8.26 | 0.97% | 3,045 |
| Nov 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | -0.24% | 100 |
| Nov 3, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.20 | -0.96% | 1,200 |