Canaccord Genuity Group Inc. (CCORF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| May 19, 2022 | 7.79 | 7.82 | 7.76 | 7.76 | 7.76 | 800 |
| May 18, 2022 | 7.86 | 7.86 | 7.69 | 7.69 | 7.69 | 1,600 |
| May 17, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 16, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 13, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 12, 2022 | 7.55 | 7.56 | 7.46 | 7.46 | 7.46 | 3,300 |
| May 11, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2,000 |
| May 10, 2022 | 7.72 | 7.72 | 7.67 | 7.67 | 7.67 | 700 |
| May 09, 2022 | 8.01 | 8.03 | 7.95 | 7.98 | 7.98 | 2,800 |
| May 06, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 400 |
| May 05, 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| May 04, 2022 | 8.66 | 8.69 | 8.57 | 8.69 | 8.69 | 1,300 |
| May 03, 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 100 |
| May 02, 2022 | 8.70 | 8.70 | 8.51 | 8.53 | 8.53 | 1,700 |
| Apr 29, 2022 | 8.94 | 8.95 | 8.81 | 8.81 | 8.81 | 700 |
| Apr 28, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 200 |
| Apr 27, 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Apr 26, 2022 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | 500 |
| Apr 25, 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 200 |
| Apr 22, 2022 | 9.31 | 9.31 | 9.04 | 9.04 | 9.04 | 5,600 |
| Apr 21, 2022 | 9.55 | 9.55 | 9.33 | 9.36 | 9.36 | 1,500 |
| Apr 20, 2022 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | 600 |
| Apr 19, 2022 | 9.34 | 9.49 | 9.34 | 9.49 | 9.49 | 13,300 |
| Apr 18, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Apr 14, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 100 |
| Apr 13, 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Apr 12, 2022 | 9.13 | 9.13 | 8.78 | 8.79 | 8.79 | 37,700 |
| Apr 11, 2022 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | 300 |
| Apr 08, 2022 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | 500 |
| Apr 07, 2022 | 9.37 | 9.37 | 9.34 | 9.34 | 9.34 | 500 |
| Apr 06, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 100 |
| Apr 05, 2022 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 400 |
| Apr 04, 2022 | 10.05 | 10.05 | 9.99 | 9.99 | 9.99 | 4,300 |
| Apr 01, 2022 | 9.69 | 9.69 | 9.67 | 9.68 | 9.68 | 9,000 |
| Mar 31, 2022 | 9.94 | 9.96 | 9.92 | 9.95 | 9.95 | 600 |
| Mar 30, 2022 | 9.99 | 10.04 | 9.98 | 10.01 | 10.01 | 7,000 |
| Mar 29, 2022 | 9.88 | 9.94 | 9.84 | 9.94 | 9.94 | 1,200 |
| Mar 28, 2022 | 9.75 | 9.75 | 9.72 | 9.73 | 9.73 | 3,100 |
| Mar 25, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 100 |
| Mar 24, 2022 | 9.73 | 9.89 | 9.69 | 9.86 | 9.86 | 21,500 |
| Mar 23, 2022 | 9.74 | 9.74 | 9.57 | 9.57 | 9.57 | 600 |
| Mar 22, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Mar 21, 2022 | 9.43 | 9.50 | 9.41 | 9.45 | 9.45 | 3,400 |
| Mar 18, 2022 | 9.39 | 9.62 | 9.39 | 9.62 | 9.62 | 18,100 |
| Mar 17, 2022 | 9.47 | 9.49 | 9.37 | 9.49 | 9.49 | 1,000 |
| Mar 16, 2022 | 9.12 | 9.39 | 9.12 | 9.39 | 9.39 | 2,100 |
| Mar 15, 2022 | 8.89 | 9.05 | 8.89 | 9.05 | 9.05 | 1,500 |
| Mar 14, 2022 | 9.25 | 9.25 | 8.91 | 8.91 | 8.91 | 2,600 |
| Mar 11, 2022 | 9.51 | 9.51 | 9.40 | 9.40 | 9.40 | 1,000 |
| Mar 10, 2022 | 9.25 | 9.39 | 9.25 | 9.39 | 9.39 | 400 |
| Mar 09, 2022 | 9.45 | 9.48 | 9.45 | 9.45 | 9.45 | 2,800 |
| Mar 08, 2022 | 9.14 | 9.28 | 9.06 | 9.28 | 9.28 | 400 |
| Mar 07, 2022 | 9.58 | 9.60 | 9.11 | 9.20 | 9.20 | 3,500 |
| Mar 04, 2022 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 900 |
| Mar 03, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 4,000 |
| Mar 02, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 01, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 28, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
| Feb 25, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
| Feb 24, 2022 | 9.59 | 9.83 | 9.58 | 9.83 | 9.83 | 600 |
| Feb 24, 2022 | 0.085 Dividend | |||||
| Feb 23, 2022 | 10.28 | 10.31 | 10.11 | 10.11 | 10.02 | 4,300 |
| Feb 22, 2022 | 10.38 | 10.40 | 10.33 | 10.35 | 10.26 | 5,700 |
| Feb 18, 2022 | 10.37 | 10.38 | 10.33 | 10.38 | 10.29 | 6,300 |
| Feb 17, 2022 | 10.63 | 10.63 | 10.34 | 10.44 | 10.35 | 8,300 |
| Feb 16, 2022 | 11.09 | 11.09 | 10.99 | 10.99 | 10.90 | 1,400 |
| Feb 15, 2022 | 11.07 | 11.16 | 11.07 | 11.16 | 11.07 | 3,600 |
| Feb 14, 2022 | 11.29 | 11.29 | 11.25 | 11.25 | 11.16 | 1,900 |
| Feb 11, 2022 | 11.65 | 11.67 | 11.14 | 11.30 | 11.20 | 119,200 |
| Feb 10, 2022 | 12.09 | 12.09 | 11.76 | 11.76 | 11.66 | 19,400 |
| Feb 09, 2022 | 12.08 | 12.20 | 12.06 | 12.08 | 11.98 | 2,200 |
| Feb 08, 2022 | 11.71 | 12.00 | 11.71 | 11.93 | 11.83 | 2,000 |
| Feb 07, 2022 | 11.87 | 11.88 | 11.70 | 11.70 | 11.60 | 4,000 |
| Feb 04, 2022 | 11.80 | 11.87 | 11.72 | 11.72 | 11.62 | 3,300 |
| Feb 03, 2022 | 12.01 | 12.01 | 11.82 | 11.82 | 11.72 | 300 |
| Feb 02, 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.09 | - |
| Feb 01, 2022 | 11.96 | 12.19 | 11.93 | 12.19 | 12.09 | 3,800 |
| Jan 31, 2022 | 11.97 | 11.97 | 11.86 | 11.94 | 11.84 | 5,200 |
| Jan 28, 2022 | 11.85 | 12.05 | 11.85 | 12.05 | 11.95 | 10,000 |
| Jan 27, 2022 | 11.87 | 11.87 | 11.86 | 11.86 | 11.76 | 900 |
| Jan 26, 2022 | 12.25 | 12.25 | 11.81 | 11.81 | 11.71 | 2,000 |
| Jan 25, 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 11.96 | 500 |
| Jan 24, 2022 | 11.73 | 12.06 | 11.64 | 12.06 | 11.96 | 6,900 |
| Jan 21, 2022 | 12.09 | 12.25 | 12.08 | 12.19 | 12.09 | 6,000 |
| Jan 20, 2022 | 12.32 | 12.36 | 12.32 | 12.36 | 12.26 | 300 |
| Jan 19, 2022 | 12.42 | 12.42 | 12.34 | 12.34 | 12.24 | 300 |
| Jan 18, 2022 | 12.51 | 12.51 | 12.35 | 12.37 | 12.27 | 900 |
| Jan 14, 2022 | 12.01 | 12.19 | 11.90 | 12.19 | 12.09 | 3,600 |
| Jan 13, 2022 | 12.46 | 12.46 | 12.19 | 12.20 | 12.10 | 1,800 |
| Jan 12, 2022 | 12.12 | 12.29 | 12.12 | 12.24 | 12.14 | 7,800 |
| Jan 11, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.74 | - |
| Jan 10, 2022 | 11.88 | 11.91 | 11.84 | 11.84 | 11.74 | 800 |
| Jan 07, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 11.91 | 500 |
| Jan 06, 2022 | 11.80 | 11.88 | 11.80 | 11.87 | 11.77 | 1,200 |
| Jan 05, 2022 | 12.20 | 12.20 | 11.85 | 11.85 | 11.75 | 1,000 |
| Jan 04, 2022 | 12.06 | 12.17 | 12.06 | 12.17 | 12.07 | 6,100 |
| Jan 03, 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.85 | - |
| Dec 31, 2021 | 12.04 | 12.04 | 11.95 | 11.95 | 11.85 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
