Canaccord Genuity Group Inc. (CCORF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:10PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 259 |
| Apr 25, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Apr 24, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Apr 23, 2024 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 1,600 |
| Apr 22, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Apr 19, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2,100 |
| Apr 18, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Apr 17, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Apr 16, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 300 |
| Apr 15, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Apr 12, 2024 | 6.16 | 6.23 | 6.16 | 6.23 | 6.23 | 5,100 |
| Apr 11, 2024 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 3,500 |
| Apr 10, 2024 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 600 |
| Apr 09, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1,000 |
| Apr 08, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 05, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 04, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 800 |
| Apr 03, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
| Apr 02, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 200 |
| Apr 01, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Mar 28, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 500 |
| Mar 27, 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 1,600 |
| Mar 26, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Mar 25, 2024 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 500 |
| Mar 22, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
| Mar 21, 2024 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 800 |
| Mar 20, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 400 |
| Mar 19, 2024 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 300 |
| Mar 18, 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 2,100 |
| Mar 15, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 100 |
| Mar 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 13, 2024 | 6.13 | 6.16 | 6.05 | 6.05 | 6.05 | 5,500 |
| Mar 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| Mar 11, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 200 |
| Mar 08, 2024 | 5.83 | 5.99 | 5.83 | 5.95 | 5.95 | 9,800 |
| Mar 07, 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | 11,600 |
| Mar 06, 2024 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 1,000 |
| Mar 05, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 200 |
| Mar 04, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Mar 01, 2024 | 5.99 | 6.04 | 5.99 | 6.02 | 6.02 | 17,800 |
| Feb 29, 2024 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 6,300 |
| Feb 29, 2024 | 0.063 Dividend | |||||
| Feb 28, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | 1,200 |
| Feb 27, 2024 | 5.88 | 5.93 | 5.86 | 5.93 | 5.87 | 9,100 |
| Feb 26, 2024 | 5.78 | 5.88 | 5.78 | 5.86 | 5.80 | 24,900 |
| Feb 23, 2024 | 5.92 | 5.92 | 5.91 | 5.91 | 5.85 | 15,200 |
| Feb 22, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
| Feb 21, 2024 | 6.29 | 6.30 | 6.07 | 6.07 | 6.00 | 38,700 |
| Feb 20, 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.31 | 8,700 |
| Feb 16, 2024 | 6.17 | 6.44 | 6.17 | 6.43 | 6.36 | 17,000 |
| Feb 15, 2024 | 6.27 | 6.44 | 6.23 | 6.43 | 6.36 | 19,100 |
| Feb 14, 2024 | 6.22 | 6.28 | 6.22 | 6.23 | 6.16 | 6,200 |
| Feb 13, 2024 | 6.19 | 6.19 | 6.08 | 6.08 | 6.01 | 1,700 |
| Feb 12, 2024 | 6.07 | 6.49 | 6.07 | 6.37 | 6.30 | 22,000 |
| Feb 09, 2024 | 6.25 | 6.25 | 5.98 | 6.00 | 5.94 | 39,000 |
| Feb 08, 2024 | 5.36 | 5.61 | 5.36 | 5.61 | 5.55 | 22,400 |
| Feb 07, 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.24 | 1,100 |
| Feb 06, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | - |
| Feb 05, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 300 |
| Feb 02, 2024 | 5.45 | 5.45 | 5.41 | 5.41 | 5.35 | 3,200 |
| Feb 01, 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.54 | 3,000 |
| Jan 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 900 |
| Jan 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 100 |
| Jan 29, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | 500 |
| Jan 26, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 100 |
| Jan 25, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | - |
| Jan 24, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | - |
| Jan 23, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 500 |
| Jan 22, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | 9,100 |
| Jan 19, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | 14,000 |
| Jan 18, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | - |
| Jan 17, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,900 |
| Jan 16, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 8,500 |
| Jan 12, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | - |
| Jan 11, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,800 |
| Jan 10, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,100 |
| Jan 09, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 3,700 |
| Jan 08, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | 5,500 |
| Jan 05, 2024 | 5.67 | 5.67 | 5.62 | 5.62 | 5.56 | 9,200 |
| Jan 04, 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.54 | 18,800 |
| Jan 03, 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.43 | 19,200 |
| Jan 02, 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.64 | 1,700 |
| Dec 29, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | 1,600 |
| Dec 28, 2023 | 5.78 | 5.79 | 5.78 | 5.79 | 5.73 | 1,600 |
| Dec 27, 2023 | 5.62 | 5.87 | 5.62 | 5.87 | 5.81 | 3,100 |
| Dec 26, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 200 |
| Dec 22, 2023 | 5.57 | 5.68 | 5.57 | 5.68 | 5.62 | 400 |
| Dec 21, 2023 | 5.64 | 5.67 | 5.64 | 5.67 | 5.61 | 4,100 |
| Dec 20, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.48 | 600 |
| Dec 19, 2023 | 5.50 | 5.54 | 5.48 | 5.54 | 5.48 | 21,800 |
| Dec 18, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | 10,200 |
| Dec 15, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | - |
| Dec 14, 2023 | 5.38 | 5.38 | 5.32 | 5.32 | 5.26 | 16,300 |
| Dec 13, 2023 | 5.10 | 5.29 | 5.10 | 5.29 | 5.23 | 24,800 |
| Dec 12, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 6,000 |
| Dec 11, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 14,700 |
| Dec 08, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 200 |
| Dec 07, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | 10,800 |
| Dec 06, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - |
| Dec 05, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.