Canaccord Genuity Group Inc. (CCORF)
OTCMKTS · Delayed Price · Currency is USD
8.31
+0.09 (1.09%)
At close: Mar 25, 2026
CCORF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.22 | 8.31 | 8.22 | 8.31 | - | - | 100 |
| Mar 25, 2026 | 8.21 | 8.35 | 8.21 | 8.31 | 8.31 | 1.09% | 900 |
| Mar 24, 2026 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | -1.32% | 3,910 |
| Mar 23, 2026 | 8.33 | 8.33 | 8.28 | 8.33 | 8.33 | -0.83% | 16,175 |
| Mar 20, 2026 | 8.40 | 8.42 | 8.36 | 8.40 | 8.40 | 1.97% | 422 |
| Mar 19, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.65% | 1,038 |
| Mar 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.04% | 100 |
| Mar 17, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 2.77% | 101 |
| Mar 16, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.69% | 100 |
| Mar 12, 2026 | 9.02 | 9.02 | 8.91 | 8.91 | 8.91 | -2.73% | 5,423 |
| Mar 10, 2026 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 1.55% | 40,009 |
| Mar 9, 2026 | 9.04 | 9.06 | 9.02 | 9.02 | 9.02 | -3.32% | 4,435 |
| Mar 6, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.22% | 100 |
| Mar 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.63% | 105 |
| Feb 27, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | -0.51% | 200 |
| Feb 26, 2026 | 9.90 | 9.92 | 9.85 | 9.85 | 9.79 | 2.39% | 1,195 |
| Feb 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.56 | 0.31% | 4,775 |
| Feb 24, 2026 | 9.63 | 9.63 | 9.59 | 9.59 | 9.53 | -0.72% | 73,169 |
| Feb 20, 2026 | 9.59 | 9.66 | 9.59 | 9.66 | 9.60 | 1.94% | 3,426 |
| Feb 19, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | -1.90% | 100 |
| Feb 18, 2026 | 9.90 | 10.08 | 9.66 | 9.66 | 9.60 | -0.10% | 35,820 |
| Feb 17, 2026 | 9.30 | 9.67 | 9.30 | 9.67 | 9.61 | 8.53% | 89,826 |
| Feb 13, 2026 | 8.95 | 8.98 | 8.87 | 8.91 | 8.85 | - | 27,280 |
| Feb 12, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.85 | 0.56% | 100 |
| Feb 11, 2026 | 9.03 | 9.03 | 8.85 | 8.86 | 8.80 | -2.21% | 23,365 |
| Feb 10, 2026 | 9.10 | 9.11 | 9.06 | 9.06 | 9.00 | -0.77% | 10,000 |
| Feb 9, 2026 | 9.21 | 9.21 | 9.12 | 9.13 | 9.07 | 1.50% | 3,900 |
| Feb 6, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 8.94 | 3.39% | 14,009 |
| Feb 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | -0.11% | 100 |
| Feb 2, 2026 | 8.73 | 8.77 | 8.71 | 8.71 | 8.65 | -2.79% | 900 |
| Jan 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.90 | -0.33% | 105 |
| Jan 29, 2026 | 8.84 | 9.01 | 8.84 | 8.99 | 8.93 | 2.16% | 10,393 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.74 | 2.09% | 6,811 |
| Jan 23, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.57 | 0.12% | 120 |
| Jan 21, 2026 | 8.70 | 8.70 | 8.56 | 8.61 | 8.56 | -2.82% | 2,100 |
| Jan 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | 0.57% | 100 |
| Jan 16, 2026 | 8.66 | 8.85 | 8.66 | 8.81 | 8.75 | 5.64% | 4,969 |
| Jan 15, 2026 | 8.03 | 8.34 | 8.03 | 8.34 | 8.29 | 3.04% | 6,158 |
| Jan 14, 2026 | 8.11 | 8.11 | 8.09 | 8.09 | 8.04 | -1.29% | 3,658 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - | 120 |
| Jan 12, 2026 | 8.23 | 8.23 | 8.20 | 8.20 | 8.15 | - | 200 |
| Jan 9, 2026 | 8.16 | 8.21 | 8.14 | 8.20 | 8.15 | 0.12% | 9,863 |
| Jan 6, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | - | 100 |
| Jan 5, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | -1.09% | 100 |
| Dec 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | -0.06% | 200 |
| Dec 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.23 | -3.33% | 500 |
| Dec 23, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | 2.02% | 100 |
| Dec 18, 2025 | 8.47 | 8.47 | 8.40 | 8.40 | 8.35 | 0.24% | 200 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.38 | 8.38 | 8.33 | -0.36% | 1,911 |
| Dec 16, 2025 | 8.46 | 8.46 | 8.41 | 8.41 | 8.36 | 2.56% | 3,438 |