Canaccord Genuity Group Inc. (CCORF)
OTCMKTS · Delayed Price · Currency is USD
10.85
+0.36 (3.43%)
Nov 9, 2026, 3:56 PM EST
CCORF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | 3.47% | 56,695 |
| Nov 4, 2026 | 10.25 | 10.51 | 10.20 | 10.49 | 10.49 | 3.92% | 53,509 |
| Nov 3, 2026 | 10.10 | 10.10 | 10.05 | 10.09 | 10.09 | 0.20% | 18,592 |
| Nov 2, 2026 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | 0.90% | 43,156 |
| Oct 29, 2026 | 9.99 | 9.99 | 9.81 | 9.98 | 9.98 | 0.94% | 25,517 |
| Oct 28, 2026 | 9.81 | 9.89 | 9.81 | 9.89 | 9.89 | 0.69% | 25,412 |
| Oct 27, 2026 | 9.66 | 9.85 | 9.66 | 9.82 | 9.82 | 1.87% | 31,924 |
| Oct 26, 2026 | 9.58 | 9.64 | 9.58 | 9.64 | 9.64 | - | 10,011 |
| Oct 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% | 3,433 |
| Oct 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.80% | 16,743 |
| Oct 21, 2026 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | -0.64% | 13,474 |
| Oct 20, 2026 | 9.94 | 9.94 | 9.79 | 9.79 | 9.79 | 2.10% | 3,982 |
| Oct 15, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.83% | 15,208 |
| Oct 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.59% | 500 |
| Oct 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.06% | 11,747 |
| Oct 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.03% | 5,775 |
| Oct 8, 2026 | 9.58 | 9.64 | 9.56 | 9.56 | 9.56 | -2.57% | 27,741 |
| Oct 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -4.01% | 1,241 |
| Oct 6, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 1.19% | 9,218 |
| Oct 5, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 1.61% | 50,005 |
| Oct 2, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% | 52,800 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | -1.08% | 12,391 |
| Sep 25, 2026 | 9.95 | 10.02 | 9.71 | 10.02 | 10.02 | 1.81% | 38,756 |
| Sep 24, 2026 | 9.01 | 9.96 | 9.01 | 9.84 | 9.84 | -2.67% | 41,274 |
| Sep 23, 2026 | 10.16 | 10.16 | 10.10 | 10.11 | 10.11 | -1.75% | 54,314 |
| Sep 22, 2026 | 9.67 | 10.42 | 9.67 | 10.29 | 10.29 | 6.41% | 96,265 |
| Sep 21, 2026 | 9.61 | 9.67 | 9.61 | 9.67 | 9.67 | 1.03% | 9,454 |
| Sep 18, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | -0.30% | 15,606 |
| Sep 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.64% | 9,201 |
| Sep 14, 2026 | 9.75 | 9.76 | 9.72 | 9.76 | 9.76 | -6.24% | 21,669 |
| Sep 4, 2026 | 10.40 | 10.46 | 10.40 | 10.41 | 10.41 | 1.86% | 31,414 |
| Sep 1, 2026 | 10.28 | 10.28 | 10.21 | 10.22 | 10.22 | -3.57% | 8,956 |
| Aug 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.60 | 1.62% | 10,500 |
| Aug 25, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 10.43 | 1.74% | 983 |
| Aug 24, 2026 | 10.38 | 10.38 | 10.30 | 10.32 | 10.25 | 0.10% | 31,084 |
| Aug 21, 2026 | 10.32 | 10.38 | 10.26 | 10.31 | 10.24 | -1.62% | 327,876 |
| Aug 17, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | -0.19% | 38,302 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | -0.66% | 16,767 |
| Aug 12, 2026 | 10.50 | 10.59 | 10.50 | 10.57 | 10.50 | 2.13% | 60,038 |
| Aug 11, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 2.37% | 32,964 |
| Aug 10, 2026 | 10.00 | 10.11 | 10.00 | 10.11 | 10.04 | -2.69% | 15,021 |
| Aug 7, 2026 | 10.71 | 10.71 | 10.35 | 10.39 | 10.32 | -0.48% | 8,833 |
| Aug 5, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.37 | -0.57% | 9,268 |
| Aug 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 3.86% | 15,198 |
| Jul 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | -4.62% | 12,758 |
| Jul 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 0.95% | 4,499 |
| Jul 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 1.06% | 16,949 |
| Jul 23, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.32 | -2.49% | 107,718 |
| Jul 21, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.58 | -0.42% | 18,999 |
| Jul 20, 2026 | 10.71 | 10.71 | 10.70 | 10.70 | 10.63 | -0.47% | 34,197 |