Canaccord Genuity Group Inc. (CCORF)
OTCMKTS · Delayed Price · Currency is USD
8.72
+0.24 (2.83%)
Apr 30, 2026, 4:00 PM EST
CCORF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | 2.83% | 1,642 |
| Apr 29, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | -7.22% | 3,641 |
| Apr 23, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.98% | 101 |
| Apr 22, 2026 | 9.40 | 9.40 | 9.23 | 9.23 | 9.23 | - | 1,009 |
| Apr 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.93% | 100 |
| Apr 20, 2026 | 9.32 | 9.41 | 9.32 | 9.41 | 9.41 | 1.46% | 4,755 |
| Apr 17, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.28% | 190 |
| Apr 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.44% | 100 |
| Apr 15, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2.15% | 112 |
| Apr 13, 2026 | 8.82 | 8.84 | 8.81 | 8.84 | 8.84 | 1.49% | 3,600 |
| Apr 10, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 100 |
| Apr 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.96% | 200 |
| Apr 7, 2026 | 8.32 | 8.46 | 8.32 | 8.46 | 8.46 | 0.12% | 200 |
| Apr 6, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | 0.20% | 31,309 |
| Apr 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.62% | 2,242 |
| Apr 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.61% | 100 |
| Mar 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.39% | 1,482 |
| 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 |