UK markets closed

Canaccord Genuity Group Inc. (CCORF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.42+0.02 (+0.31%)
At close: 10:49AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.426.426.426.426.42500
27 Mar 20246.396.406.396.406.401,600
26 Mar 20246.436.436.436.436.43-
25 Mar 20246.406.436.406.436.43500
22 Mar 20246.216.216.216.216.21100
21 Mar 20246.306.306.296.296.29800
20 Mar 20246.306.306.306.306.30400
19 Mar 20246.056.066.056.066.06300
18 Mar 20246.206.206.196.196.192,100
15 Mar 20246.166.166.166.166.16100
14 Mar 20246.056.056.056.056.05-
13 Mar 20246.136.166.056.056.055,500
12 Mar 20246.006.006.006.006.00500
11 Mar 20245.915.915.915.915.91200
08 Mar 20245.835.995.835.955.959,800
07 Mar 20245.885.885.825.825.8211,600
06 Mar 20246.006.005.925.925.921,000
05 Mar 20246.006.005.905.905.90200
04 Mar 20246.026.026.026.026.02-
01 Mar 20245.996.045.996.026.0217,800
29 Feb 20245.825.825.805.815.816,300
29 Feb 20240.063 Dividend
28 Feb 20245.875.875.875.875.811,200
27 Feb 20245.885.935.865.935.879,100
26 Feb 20245.785.885.785.865.8024,900
23 Feb 20245.925.925.915.915.8515,200
22 Feb 20246.076.076.076.076.00-
21 Feb 20246.296.306.076.076.0038,700
20 Feb 20246.446.446.386.386.318,700
16 Feb 20246.176.446.176.436.3617,000
15 Feb 20246.276.446.236.436.3619,100
14 Feb 20246.226.286.226.236.166,200
13 Feb 20246.196.196.086.086.011,700
12 Feb 20246.076.496.076.376.3022,000
09 Feb 20246.256.255.986.005.9439,000
08 Feb 20245.365.615.365.615.5522,400
07 Feb 20245.315.315.305.305.241,100
06 Feb 20245.315.315.315.315.25-
05 Feb 20245.315.315.315.315.25300
02 Feb 20245.455.455.415.415.353,200
01 Feb 20245.585.605.585.605.543,000
31 Jan 20245.755.755.755.755.69900
30 Jan 20245.755.755.755.755.69100
29 Jan 20245.665.665.665.665.60500
26 Jan 20245.845.845.845.845.78100
25 Jan 20245.845.845.845.845.78-
24 Jan 20245.845.845.845.845.78-
23 Jan 20245.845.845.845.845.78500
22 Jan 20245.625.625.625.625.569,100
19 Jan 20245.625.625.625.625.5614,000
18 Jan 20245.595.595.595.595.53-
17 Jan 20245.595.595.595.595.532,900
16 Jan 20245.595.595.595.595.538,500
12 Jan 20245.595.595.595.595.53-
11 Jan 20245.595.595.595.595.532,800
10 Jan 20245.595.595.595.595.532,100
09 Jan 20245.595.595.595.595.533,700
08 Jan 20245.565.565.565.565.505,500
05 Jan 20245.675.675.625.625.569,200
04 Jan 20245.615.615.605.605.5418,800
03 Jan 20245.505.505.495.495.4319,200
02 Jan 20245.675.705.675.705.641,700
29 Dec 20235.745.745.745.745.681,600
28 Dec 20235.785.795.785.795.731,600
27 Dec 20235.625.875.625.875.813,100
26 Dec 20235.315.315.315.315.25200
22 Dec 20235.575.685.575.685.62400
21 Dec 20235.645.675.645.675.614,100
20 Dec 20235.545.545.545.545.48600
19 Dec 20235.505.545.485.545.4821,800
18 Dec 20235.475.475.475.475.4110,200
15 Dec 20235.325.325.325.325.26-
14 Dec 20235.385.385.325.325.2616,300
13 Dec 20235.105.295.105.295.2324,800
12 Dec 20235.075.075.075.075.026,000
11 Dec 20235.225.225.225.225.1614,700
08 Dec 20235.225.225.225.225.16200
07 Dec 20235.135.135.135.135.0710,800
06 Dec 20234.944.944.944.944.89-
05 Dec 20234.944.944.944.944.892,200
04 Dec 20234.944.944.944.944.896,500
01 Dec 20234.965.024.965.014.961,900
30 Nov 20234.954.954.814.834.7815,100
30 Nov 20230.063 Dividend
29 Nov 20235.045.065.045.064.944,500
28 Nov 20235.045.055.045.044.9213,500
27 Nov 20235.015.015.015.014.894,500
24 Nov 20235.015.015.015.014.8918,900
22 Nov 20235.035.034.995.014.8919,100
21 Nov 20235.085.085.085.084.961,100
20 Nov 20235.205.205.015.084.9629,200
17 Nov 20235.065.155.065.135.0113,100
16 Nov 20235.035.034.755.014.8957,400
15 Nov 20235.455.455.455.455.325,500
14 Nov 20235.315.455.315.455.327,600
13 Nov 20235.305.325.305.325.207,400
10 Nov 20235.315.315.315.315.19-
09 Nov 20235.315.315.315.315.192,600
08 Nov 20235.315.315.315.315.194,800
07 Nov 20235.485.485.485.485.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...