Canaccord Genuity Group Inc. (CCORF)
OTCMKTS · Delayed Price · Currency is USD
10.75
-0.23 (-2.09%)
Jul 17, 2026, 9:30 AM EST
CCORF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | -0.47% | 34,197 |
| Jul 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.09% | 3,910 |
| Jul 16, 2026 | 11.00 | 11.00 | 10.95 | 10.98 | 10.98 | 5.64% | 43,791 |
| Jul 13, 2026 | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | 0.23% | 16,416 |
| Jul 10, 2026 | 10.20 | 10.37 | 10.20 | 10.37 | 10.37 | 1.97% | 31,037 |
| Jul 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.31% | 14,682 |
| Jul 8, 2026 | 10.07 | 10.22 | 10.00 | 10.14 | 10.14 | -0.99% | 53,200 |
| Jul 7, 2026 | 10.30 | 10.30 | 10.15 | 10.24 | 10.24 | -1.16% | 41,859 |
| Jul 2, 2026 | 10.33 | 10.44 | 9.83 | 10.36 | 10.36 | 5.39% | 49,842 |
| Jun 29, 2026 | 9.98 | 9.98 | 9.83 | 9.83 | 9.83 | -1.11% | 60,381 |
| Jun 24, 2026 | 10.01 | 10.02 | 9.94 | 9.94 | 9.94 | -2.74% | 26,799 |
| Jun 23, 2026 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | -1.35% | 76,909 |
| Jun 22, 2026 | 10.50 | 10.60 | 10.36 | 10.36 | 10.36 | -1.26% | 86,905 |
| Jun 18, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 1.00% | 1,052,081 |
| Jun 17, 2026 | 10.74 | 10.74 | 10.46 | 10.46 | 10.39 | -1.88% | 2,908 |
| Jun 16, 2026 | 10.56 | 10.66 | 10.55 | 10.66 | 10.59 | 1.43% | 43,840 |
| Jun 15, 2026 | 10.45 | 10.52 | 10.41 | 10.51 | 10.44 | 2.24% | 58,757 |
| Jun 12, 2026 | 9.98 | 10.29 | 9.98 | 10.28 | 10.21 | 2.23% | 34,587 |
| Jun 11, 2026 | 9.86 | 10.06 | 9.84 | 10.06 | 9.99 | 2.40% | 8,615 |
| Jun 10, 2026 | 9.75 | 9.94 | 9.75 | 9.82 | 9.75 | -1.37% | 10,508 |
| Jun 9, 2026 | 9.96 | 10.01 | 9.82 | 9.96 | 9.89 | -0.44% | 14,942 |
| Jun 8, 2026 | 10.19 | 10.19 | 10.00 | 10.00 | 9.93 | 1.52% | 6,330 |
| Jun 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 1.34% | 18,010 |
| Jun 4, 2026 | 9.66 | 10.25 | 9.63 | 9.72 | 9.65 | 4.40% | 137,043 |
| Jun 1, 2026 | 9.49 | 9.49 | 9.31 | 9.31 | 9.25 | 0.11% | 975 |
| May 22, 2026 | 9.25 | 9.30 | 9.20 | 9.30 | 9.24 | 6.04% | 11,000 |
| May 21, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | -0.68% | 8,618 |
| May 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | -2.75% | 146 |
| May 11, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | -0.77% | 100 |
| May 7, 2026 | 9.11 | 9.15 | 9.11 | 9.15 | 9.09 | - | 2,300 |
| May 6, 2026 | 9.19 | 9.19 | 9.09 | 9.15 | 9.09 | 0.99% | 2,107 |
| May 5, 2026 | 8.90 | 9.06 | 8.90 | 9.06 | 9.00 | 3.90% | 8,700 |
| Apr 30, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.66 | 2.83% | 1,642 |
| Apr 29, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.42 | -7.22% | 3,641 |
| Apr 23, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.08 | -0.98% | 101 |
| Apr 22, 2026 | 9.40 | 9.40 | 9.23 | 9.23 | 9.17 | - | 1,009 |
| Apr 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.17 | -1.93% | 100 |
| Apr 20, 2026 | 9.32 | 9.41 | 9.32 | 9.41 | 9.35 | 1.46% | 4,755 |
| Apr 17, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.21 | 1.27% | 190 |
| Apr 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.10 | 1.44% | 100 |
| Apr 15, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.97 | 2.15% | 112 |
| Apr 13, 2026 | 8.82 | 8.84 | 8.81 | 8.84 | 8.78 | 1.49% | 3,600 |
| Apr 10, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.65 | - | 100 |
| Apr 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.65 | 2.96% | 200 |
| Apr 7, 2026 | 8.32 | 8.46 | 8.32 | 8.46 | 8.40 | 0.12% | 200 |
| Apr 6, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.39 | 0.21% | 31,309 |
| Apr 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.37 | -2.63% | 2,242 |
| Apr 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.60 | 4.61% | 100 |
| Mar 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.22 | -0.39% | 1,482 |
| Mar 25, 2026 | 8.21 | 8.35 | 8.21 | 8.31 | 8.25 | 1.09% | 900 |