Canada Markets closed

Canaccord Genuity Group Inc. (CCORF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.760.00 (0.00%)
At close: 03:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 20227.767.767.767.767.76-
May 19, 20227.797.827.767.767.76800
May 18, 20227.867.867.697.697.691,600
May 17, 20227.467.467.467.467.46-
May 16, 20227.467.467.467.467.46-
May 13, 20227.467.467.467.467.46-
May 12, 20227.557.567.467.467.463,300
May 11, 20227.697.697.697.697.692,000
May 10, 20227.727.727.677.677.67700
May 09, 20228.018.037.957.987.982,800
May 06, 20228.258.258.258.258.25400
May 05, 20228.698.698.698.698.69-
May 04, 20228.668.698.578.698.691,300
May 03, 20228.738.738.738.738.73100
May 02, 20228.708.708.518.538.531,700
Apr 29, 20228.948.958.818.818.81700
Apr 28, 20228.588.588.588.588.58200
Apr 27, 20228.718.718.718.718.71-
Apr 26, 20228.728.728.718.718.71500
Apr 25, 20228.898.898.898.898.89200
Apr 22, 20229.319.319.049.049.045,600
Apr 21, 20229.559.559.339.369.361,500
Apr 20, 20229.639.689.639.689.68600
Apr 19, 20229.349.499.349.499.4913,300
Apr 18, 20229.039.039.039.039.03-
Apr 14, 20229.039.039.039.039.03100
Apr 13, 20228.798.798.798.798.79-
Apr 12, 20229.139.138.788.798.7937,700
Apr 11, 20229.089.089.009.009.00300
Apr 08, 20229.469.469.459.459.45500
Apr 07, 20229.379.379.349.349.34500
Apr 06, 20229.459.459.459.459.45100
Apr 05, 20229.729.729.709.709.70400
Apr 04, 202210.0510.059.999.999.994,300
Apr 01, 20229.699.699.679.689.689,000
Mar 31, 20229.949.969.929.959.95600
Mar 30, 20229.9910.049.9810.0110.017,000
Mar 29, 20229.889.949.849.949.941,200
Mar 28, 20229.759.759.729.739.733,100
Mar 25, 20229.819.819.819.819.81100
Mar 24, 20229.739.899.699.869.8621,500
Mar 23, 20229.749.749.579.579.57600
Mar 22, 20229.459.459.459.459.45-
Mar 21, 20229.439.509.419.459.453,400
Mar 18, 20229.399.629.399.629.6218,100
Mar 17, 20229.479.499.379.499.491,000
Mar 16, 20229.129.399.129.399.392,100
Mar 15, 20228.899.058.899.059.051,500
Mar 14, 20229.259.258.918.918.912,600
Mar 11, 20229.519.519.409.409.401,000
Mar 10, 20229.259.399.259.399.39400
Mar 09, 20229.459.489.459.459.452,800
Mar 08, 20229.149.289.069.289.28400
Mar 07, 20229.589.609.119.209.203,500
Mar 04, 20229.879.899.879.899.89900
Mar 03, 202210.0810.0810.0810.0810.084,000
Mar 02, 202210.1810.1810.1810.1810.18-
Mar 01, 202210.1810.1810.1810.1810.18-
Feb 28, 202210.1810.1810.1810.1810.18100
Feb 25, 202210.0710.0710.0710.0710.07100
Feb 24, 20229.599.839.589.839.83600
Feb 24, 20220.085 Dividend
Feb 23, 202210.2810.3110.1110.1110.024,300
Feb 22, 202210.3810.4010.3310.3510.265,700
Feb 18, 202210.3710.3810.3310.3810.296,300
Feb 17, 202210.6310.6310.3410.4410.358,300
Feb 16, 202211.0911.0910.9910.9910.901,400
Feb 15, 202211.0711.1611.0711.1611.073,600
Feb 14, 202211.2911.2911.2511.2511.161,900
Feb 11, 202211.6511.6711.1411.3011.20119,200
Feb 10, 202212.0912.0911.7611.7611.6619,400
Feb 09, 202212.0812.2012.0612.0811.982,200
Feb 08, 202211.7112.0011.7111.9311.832,000
Feb 07, 202211.8711.8811.7011.7011.604,000
Feb 04, 202211.8011.8711.7211.7211.623,300
Feb 03, 202212.0112.0111.8211.8211.72300
Feb 02, 202212.1912.1912.1912.1912.09-
Feb 01, 202211.9612.1911.9312.1912.093,800
Jan 31, 202211.9711.9711.8611.9411.845,200
Jan 28, 202211.8512.0511.8512.0511.9510,000
Jan 27, 202211.8711.8711.8611.8611.76900
Jan 26, 202212.2512.2511.8111.8111.712,000
Jan 25, 202212.0612.0612.0612.0611.96500
Jan 24, 202211.7312.0611.6412.0611.966,900
Jan 21, 202212.0912.2512.0812.1912.096,000
Jan 20, 202212.3212.3612.3212.3612.26300
Jan 19, 202212.4212.4212.3412.3412.24300
Jan 18, 202212.5112.5112.3512.3712.27900
Jan 14, 202212.0112.1911.9012.1912.093,600
Jan 13, 202212.4612.4612.1912.2012.101,800
Jan 12, 202212.1212.2912.1212.2412.147,800
Jan 11, 202211.8411.8411.8411.8411.74-
Jan 10, 202211.8811.9111.8411.8411.74800
Jan 07, 202212.0112.0112.0112.0111.91500
Jan 06, 202211.8011.8811.8011.8711.771,200
Jan 05, 202212.2012.2011.8511.8511.751,000
Jan 04, 202212.0612.1712.0612.1712.076,100
Jan 03, 202211.9511.9511.9511.9511.85-
Dec 31, 202112.0412.0411.9511.9511.85900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...