Canaccord Genuity Group Inc. (CCORF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 23 Apr 2024 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 1,600 |
| 22 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 19 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2,100 |
| 18 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 17 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 16 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 300 |
| 15 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 12 Apr 2024 | 6.16 | 6.23 | 6.16 | 6.23 | 6.23 | 5,100 |
| 11 Apr 2024 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 3,500 |
| 10 Apr 2024 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 600 |
| 09 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1,000 |
| 08 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 05 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 04 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 800 |
| 03 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
| 02 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 200 |
| 01 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 28 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 500 |
| 27 Mar 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 1,600 |
| 26 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 25 Mar 2024 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 500 |
| 22 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
| 21 Mar 2024 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 800 |
| 20 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 400 |
| 19 Mar 2024 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 300 |
| 18 Mar 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 2,100 |
| 15 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 100 |
| 14 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 13 Mar 2024 | 6.13 | 6.16 | 6.05 | 6.05 | 6.05 | 5,500 |
| 12 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| 11 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 200 |
| 08 Mar 2024 | 5.83 | 5.99 | 5.83 | 5.95 | 5.95 | 9,800 |
| 07 Mar 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | 11,600 |
| 06 Mar 2024 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 1,000 |
| 05 Mar 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 200 |
| 04 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 01 Mar 2024 | 5.99 | 6.04 | 5.99 | 6.02 | 6.02 | 17,800 |
| 29 Feb 2024 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 6,300 |
| 29 Feb 2024 | 0.063 Dividend | |||||
| 28 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | 1,200 |
| 27 Feb 2024 | 5.88 | 5.93 | 5.86 | 5.93 | 5.87 | 9,100 |
| 26 Feb 2024 | 5.78 | 5.88 | 5.78 | 5.86 | 5.80 | 24,900 |
| 23 Feb 2024 | 5.92 | 5.92 | 5.91 | 5.91 | 5.85 | 15,200 |
| 22 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
| 21 Feb 2024 | 6.29 | 6.30 | 6.07 | 6.07 | 6.00 | 38,700 |
| 20 Feb 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.31 | 8,700 |
| 16 Feb 2024 | 6.17 | 6.44 | 6.17 | 6.43 | 6.36 | 17,000 |
| 15 Feb 2024 | 6.27 | 6.44 | 6.23 | 6.43 | 6.36 | 19,100 |
| 14 Feb 2024 | 6.22 | 6.28 | 6.22 | 6.23 | 6.16 | 6,200 |
| 13 Feb 2024 | 6.19 | 6.19 | 6.08 | 6.08 | 6.01 | 1,700 |
| 12 Feb 2024 | 6.07 | 6.49 | 6.07 | 6.37 | 6.30 | 22,000 |
| 09 Feb 2024 | 6.25 | 6.25 | 5.98 | 6.00 | 5.94 | 39,000 |
| 08 Feb 2024 | 5.36 | 5.61 | 5.36 | 5.61 | 5.55 | 22,400 |
| 07 Feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.24 | 1,100 |
| 06 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | - |
| 05 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 300 |
| 02 Feb 2024 | 5.45 | 5.45 | 5.41 | 5.41 | 5.35 | 3,200 |
| 01 Feb 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.54 | 3,000 |
| 31 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 900 |
| 30 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 100 |
| 29 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | 500 |
| 26 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 100 |
| 25 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | - |
| 24 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | - |
| 23 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 500 |
| 22 Jan 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | 9,100 |
| 19 Jan 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | 14,000 |
| 18 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | - |
| 17 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,900 |
| 16 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 8,500 |
| 12 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | - |
| 11 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,800 |
| 10 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,100 |
| 09 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 3,700 |
| 08 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | 5,500 |
| 05 Jan 2024 | 5.67 | 5.67 | 5.62 | 5.62 | 5.56 | 9,200 |
| 04 Jan 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.54 | 18,800 |
| 03 Jan 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.43 | 19,200 |
| 02 Jan 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.64 | 1,700 |
| 29 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | 1,600 |
| 28 Dec 2023 | 5.78 | 5.79 | 5.78 | 5.79 | 5.73 | 1,600 |
| 27 Dec 2023 | 5.62 | 5.87 | 5.62 | 5.87 | 5.81 | 3,100 |
| 26 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 200 |
| 22 Dec 2023 | 5.57 | 5.68 | 5.57 | 5.68 | 5.62 | 400 |
| 21 Dec 2023 | 5.64 | 5.67 | 5.64 | 5.67 | 5.61 | 4,100 |
| 20 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.48 | 600 |
| 19 Dec 2023 | 5.50 | 5.54 | 5.48 | 5.54 | 5.48 | 21,800 |
| 18 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | 10,200 |
| 15 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | - |
| 14 Dec 2023 | 5.38 | 5.38 | 5.32 | 5.32 | 5.26 | 16,300 |
| 13 Dec 2023 | 5.10 | 5.29 | 5.10 | 5.29 | 5.23 | 24,800 |
| 12 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 6,000 |
| 11 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 14,700 |
| 08 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 200 |
| 07 Dec 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | 10,800 |
| 06 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - |
| 05 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 2,200 |
| 04 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 6,500 |
| 01 Dec 2023 | 4.96 | 5.02 | 4.96 | 5.01 | 4.96 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.