OTC Markets OTCPK - Delayed Quote
USD
Canaccord Genuity Group Inc. (CCORF)
9.98
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.98
9.98
9.98
9.98
9.98
-
Oct 29, 2026
9.99
9.99
9.81
9.98
9.98
25,500
Oct 28, 2026
9.81
9.89
9.81
9.89
9.89
25,400
Oct 27, 2026
9.66
9.85
9.66
9.82
9.82
31,900
Oct 26, 2026
9.58
9.64
9.58
9.64
9.64
10,000
Oct 23, 2026
9.64
9.64
9.64
9.64
9.64
3,400
Oct 22, 2026
9.65
9.65
9.65
9.65
9.65
16,700
Oct 21, 2026
9.72
9.73
9.72
9.73
9.73
13,500
Oct 20, 2026
9.94
9.94
9.79
9.79
9.79
4,000
Oct 19, 2026
9.59
9.59
9.59
9.59
9.59
-
Oct 16, 2026
9.59
9.59
9.59
9.59
9.59
-
Oct 15, 2026
9.59
9.59
9.59
9.59
9.59
15,200
Oct 14, 2026
9.51
9.51
9.51
9.51
9.51
6,600
Oct 13, 2026
9.45
9.45
9.45
9.45
9.45
11,700
Oct 12, 2026
9.46
9.46
9.46
9.46
9.46
-
Oct 9, 2026
9.46
9.46
9.46
9.46
9.46
5,800
Oct 8, 2026
9.58
9.64
9.56
9.56
9.56
27,700
Oct 7, 2026
9.81
9.81
9.81
9.81
9.81
1,200
Oct 6, 2026
10.25
10.25
10.22
10.22
10.22
55,000
Oct 5, 2026
10.09
10.10
10.09
10.10
10.10
50,000
Oct 2, 2026
9.94
9.94
9.94
9.94
9.94
52,800
Oct 1, 2026
9.91
9.91
9.91
9.91
9.91
-
Sep 30, 2026
9.91
9.91
9.91
9.91
9.91
-
Sep 29, 2026
9.91
9.91
9.91
9.91
9.91
-
Sep 28, 2026
9.99
9.99
9.91
9.91
9.91
12,400
Sep 25, 2026
9.95
10.02
9.71
10.02
10.02
38,800
Sep 24, 2026
9.01
9.96
9.01
9.84
9.84
41,300
Sep 23, 2026
10.16
10.16
10.10
10.11
10.11
54,300
Sep 22, 2026
9.67
10.42
9.67
10.29
10.29
96,300
Sep 21, 2026
9.61
9.67
9.61
9.67
9.67
9,500
Sep 18, 2026
9.55
9.57
9.55
9.57
9.57
15,600
Sep 17, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 16, 2026
9.60
9.60
9.60
9.60
9.60
9,200
Sep 15, 2026
9.76
9.76
9.76
9.76
9.76
-
Sep 14, 2026
9.75
9.76
9.72
9.76
9.76
21,700
Sep 11, 2026
10.41
10.41
10.41
10.41
10.41
-
Sep 10, 2026
10.41
10.41
10.41
10.41
10.41
-
Sep 9, 2026
10.41
10.41
10.41
10.41
10.41
-
Sep 8, 2026
10.41
10.41
10.41
10.41
10.41
-
Sep 4, 2026
10.40
10.46
10.40
10.41
10.41
31,400
Sep 3, 2026
10.22
10.22
10.22
10.22
10.22
-
Sep 2, 2026
10.22
10.22
10.22
10.22
10.22
-
Sep 1, 2026
10.28
10.28
10.21
10.22
10.22
9,000
Aug 31, 2026
10.67
10.67
10.67
10.67
10.67
-
Aug 28, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
10.67
10.67
10.67
10.67
10.67
-
Aug 27, 2026
10.67
10.67
10.67
10.67
10.60
10,500
Aug 26, 2026
10.50
10.50
10.50
10.50
10.43
-
Aug 25, 2026
10.35
10.50
10.35
10.50
10.43
1,000
Aug 24, 2026
10.38
10.38
10.30
10.32
10.25
31,100
Aug 21, 2026
10.32
10.38
10.26
10.31
10.24
327,900
Aug 20, 2026
10.48
10.48
10.48
10.48
10.41
-
Aug 19, 2026
10.48
10.48
10.48
10.48
10.41
-
Aug 18, 2026
10.48
10.48
10.48
10.48
10.41
-
Aug 17, 2026
10.48
10.48
10.48
10.48
10.41
38,300
Aug 14, 2026
10.50
10.50
10.50
10.50
10.43
16,800
Aug 13, 2026
10.57
10.57
10.57
10.57
10.50
-
Aug 12, 2026
10.50
10.59
10.50
10.57
10.50
60,000
Aug 11, 2026
10.35
10.35
10.35
10.35
10.28
33,000
Aug 10, 2026
10.00
10.11
10.00
10.11
10.04
15,000
Aug 7, 2026
10.71
10.71
10.35
10.39
10.32
8,800
Aug 6, 2026
10.44
10.44
10.44
10.44
10.37
-
Aug 5, 2026
10.44
10.44
10.44
10.44
10.37
9,300
Aug 4, 2026
10.50
10.50
10.50
10.50
10.43
15,200
Aug 3, 2026
10.11
10.11
10.11
10.11
10.04
-
Jul 31, 2026
10.11
10.11
10.11
10.11
10.04
-
Jul 30, 2026
10.11
10.11
10.11
10.11
10.04
12,800
Jul 29, 2026
10.60
10.60
10.60
10.60
10.53
-
Jul 28, 2026
10.60
10.60
10.60
10.60
10.53
4,500
Jul 27, 2026
10.50
10.50
10.50
10.50
10.43
-
Jul 24, 2026
10.50
10.50
10.50
10.50
10.43
16,900
Jul 23, 2026
10.39
10.39
10.39
10.39
10.32
107,700
Jul 22, 2026
10.66
10.66
10.66
10.66
10.59
-
Jul 21, 2026
10.65
10.66
10.65
10.66
10.59
19,000
Jul 20, 2026
10.71
10.71
10.70
10.70
10.63
34,200
Jul 17, 2026
10.75
10.75
10.75
10.75
10.68
3,900
Jul 16, 2026
11.00
11.00
10.95
10.98
10.91
43,800
Jul 15, 2026
10.39
10.39
10.39
10.39
10.32
-
Jul 14, 2026
10.39
10.39
10.39
10.39
10.32
-
Jul 13, 2026
10.35
10.39
10.35
10.39
10.32
16,400
Jul 10, 2026
10.20
10.37
10.20
10.37
10.30
31,000
Jul 9, 2026
10.17
10.17
10.17
10.17
10.10
14,700
Jul 8, 2026
10.07
10.22
10.00
10.14
10.07
85,000
Jul 7, 2026
10.30
10.30
10.15
10.24
10.17
41,900
Jul 6, 2026
10.36
10.36
10.36
10.36
10.29
-
Jul 2, 2026
10.33
10.44
9.83
10.36
10.29
49,800
Jul 1, 2026
9.83
9.83
9.83
9.83
9.76
-
Jun 30, 2026
9.83
9.83
9.83
9.83
9.76
-
Jun 29, 2026
9.98
9.98
9.83
9.83
9.76
60,400
Jun 26, 2026
9.94
9.94
9.94
9.94
9.87
-
Jun 25, 2026
9.94
9.94
9.94
9.94
9.87
-
Jun 24, 2026
10.01
10.02
9.94
9.94
9.87
26,800
Jun 23, 2026
10.26
10.26
10.22
10.22
10.15
76,900
Jun 22, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
10.50
10.60
10.36
10.36
10.29
86,900
Jun 18, 2026
10.50
10.50
10.49
10.49
10.35
1,052,100
Jun 17, 2026
10.74
10.74
10.46
10.46
10.32
2,900
Jun 16, 2026
10.56
10.66
10.55
10.66
10.52
43,800
Jun 15, 2026
10.45
10.52
10.41
10.51
10.37
58,800
Jun 12, 2026
9.98
10.29
9.98
10.28
10.14
34,600
Jun 11, 2026
9.86
10.06
9.84
10.06
9.92
8,600
Jun 10, 2026
9.75
9.94
9.75
9.82
9.69
10,500
Jun 9, 2026
9.96
10.01
9.82
9.96
9.83
14,900
Jun 8, 2026
10.19
10.19
10.00
10.00
9.87
6,300
Jun 5, 2026
9.85
9.85
9.85
9.85
9.72
18,000
Jun 4, 2026
9.66
10.25
9.63
9.72
9.59
137,000
Jun 3, 2026
9.31
9.31
9.31
9.31
9.18
-
Jun 2, 2026
9.31
9.31
9.31
9.31
9.18
-
Jun 1, 2026
9.49
9.49
9.31
9.31
9.18
1,000
May 29, 2026
9.30
9.30
9.30
9.30
9.17
-
May 28, 2026
9.30
9.30
9.30
9.30
9.17
-
May 27, 2026
9.30
9.30
9.30
9.30
9.17
-
May 26, 2026
9.30
9.30
9.30
9.30
9.17
-
May 22, 2026
9.25
9.30
9.20
9.30
9.17
11,000
May 21, 2026
8.77
8.77
8.77
8.77
8.65
8,600
May 20, 2026
8.83
8.83
8.83
8.83
8.71
-
May 19, 2026
8.83
8.83
8.83
8.83
8.71
-
May 18, 2026
8.83
8.83
8.83
8.83
8.71
-
May 15, 2026
8.83
8.83
8.83
8.83
8.71
-
May 14, 2026
8.83
8.83
8.83
8.83
8.71
-
May 13, 2026
8.83
8.83
8.83
8.83
8.71
100
May 12, 2026
9.08
9.08
9.08
9.08
8.96
-
May 11, 2026
9.08
9.08
9.08
9.08
8.96
100
May 8, 2026
9.15
9.15
9.15
9.15
9.03
-
May 7, 2026
9.11
9.15
9.11
9.15
9.03
2,300
May 6, 2026
9.19
9.19
9.09
9.15
9.03
2,100
May 5, 2026
8.90
9.06
8.90
9.06
8.94
8,700
May 4, 2026
8.72
8.72
8.72
8.72
8.60
-
May 1, 2026
8.72
8.72
8.72
8.72
8.60
-
Apr 30, 2026
8.75
8.75
8.72
8.72
8.60
1,600
Apr 29, 2026
8.49
8.49
8.48
8.48
8.37
3,600
Apr 28, 2026
9.14
9.14
9.14
9.14
9.02
-
Apr 27, 2026
9.14
9.14
9.14
9.14
9.02
-
Apr 24, 2026
9.14
9.14
9.14
9.14
9.02
-
Apr 23, 2026
9.14
9.14
9.14
9.14
9.02
100
Apr 22, 2026
9.40
9.40
9.23
9.23
9.11
1,000
Apr 21, 2026
9.23
9.23
9.23
9.23
9.11
100
Apr 20, 2026
9.32
9.41
9.32
9.41
9.28
4,800
Apr 17, 2026
9.28
9.28
9.28
9.28
9.15
200
Apr 16, 2026
9.16
9.16
9.16
9.16
9.04
100
Apr 15, 2026
9.03
9.03
9.03
9.03
8.91
100
Apr 14, 2026
8.84
8.84
8.84
8.84
8.72
-
Apr 13, 2026
8.82
8.84
8.81
8.84
8.72
3,600
Apr 10, 2026
8.71
8.71
8.71
8.71
8.59
100
Apr 9, 2026
8.71
8.71
8.71
8.71
8.59
-
Apr 8, 2026
8.71
8.71
8.71
8.71
8.59
200
Apr 7, 2026
8.32
8.46
8.32
8.46
8.35
200
Apr 6, 2026
8.48
8.48
8.45
8.45
8.34
31,300
Apr 2, 2026
8.43
8.43
8.43
8.43
8.32
2,200
Apr 1, 2026
8.66
8.66
8.66
8.66
8.54
100
Mar 31, 2026
8.28
8.28
8.28
8.28
8.17
-
Mar 30, 2026
8.28
8.28
8.28
8.28
8.17
1,500
Mar 27, 2026
8.31
8.31
8.31
8.31
8.20
-
Mar 26, 2026
8.31
8.31
8.31
8.31
8.20
-
Mar 25, 2026
8.21
8.35
8.21
8.31
8.20
900
Mar 24, 2026
8.24
8.24
8.22
8.22
8.11
3,900
Mar 23, 2026
8.33
8.33
8.28
8.33
8.22
16,200
Mar 20, 2026
8.40
8.42
8.36
8.40
8.29
400
Mar 19, 2026
8.24
8.24
8.24
8.24
8.13
1,000
Mar 18, 2026
8.55
8.55
8.55
8.55
8.43
100
Mar 17, 2026
8.91
8.91
8.91
8.91
8.79
100
Mar 16, 2026
8.67
8.67
8.67
8.67
8.55
100
Mar 13, 2026
8.91
8.91
8.91
8.91
8.79
-
Mar 12, 2026
9.02
9.02
8.91
8.91
8.79
5,400
Mar 11, 2026
9.16
9.16
9.16
9.16
9.04
-
Mar 10, 2026
9.14
9.16
9.14
9.16
9.04
40,000
Mar 9, 2026
9.04
9.06
9.02
9.02
8.90
4,400
Mar 6, 2026
9.33
9.33
9.33
9.33
9.20
100
Mar 5, 2026
9.64
9.64
9.64
9.64
9.51
-
Mar 4, 2026
9.64
9.64
9.64
9.64
9.51
-
Mar 3, 2026
9.64
9.64
9.64
9.64
9.51
-
Mar 2, 2026
9.64
9.64
9.64
9.64
9.51
100
Feb 27, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.82
9.82
9.80
9.80
9.67
200
Feb 26, 2026
9.90
9.92
9.85
9.85
9.66
1,200
Feb 25, 2026
9.62
9.62
9.62
9.62
9.43
4,800
Feb 24, 2026
9.63
9.63
9.59
9.59
9.40
73,200
Feb 23, 2026
9.66
9.66
9.66
9.66
9.47
-
Feb 20, 2026
9.59
9.66
9.59
9.66
9.47
3,400
Feb 19, 2026
9.48
9.48
9.48
9.48
9.29
100
Feb 18, 2026
9.90
10.08
9.66
9.66
9.47
35,800
Feb 17, 2026
9.30
9.67
9.30
9.67
9.48
89,800
Feb 13, 2026
8.95
8.98
8.87
8.91
8.73
27,300
Feb 12, 2026
8.91
8.91
8.91
8.91
8.73
100
Feb 11, 2026
9.03
9.03
8.85
8.86
8.69
23,400
Feb 10, 2026
9.10
9.11
9.06
9.06
8.88
10,000
Feb 9, 2026
9.21
9.21
9.12
9.13
8.95
3,900
Feb 6, 2026
8.94
9.00
8.94
9.00
8.82
14,000
Feb 5, 2026
8.70
8.70
8.70
8.70
8.53
-
Feb 4, 2026
8.70
8.70
8.70
8.70
8.53
-
Feb 3, 2026
8.70
8.70
8.70
8.70
8.53
100
Feb 2, 2026
8.73
8.77
8.71
8.71
8.54
900
Jan 30, 2026
8.96
8.96
8.96
8.96
8.78
100
Jan 29, 2026
8.84
9.01
8.84
8.99
8.81
10,400
Jan 28, 2026
8.80
8.80
8.80
8.80
8.63
-
Jan 27, 2026
8.80
8.90
8.80
8.80
8.63
6,800
Jan 26, 2026
8.62
8.62
8.62
8.62
8.45
-
Jan 23, 2026
8.62
8.62
8.62
8.62
8.45
100
Jan 22, 2026
8.61
8.61
8.61
8.61
8.44
-
Jan 21, 2026
8.70
8.70
8.56
8.61
8.44
2,100
Jan 20, 2026
8.86
8.86
8.86
8.86
8.69
100
Jan 16, 2026
8.66
8.85
8.66
8.81
8.64
5,000
Jan 15, 2026
8.03
8.34
8.03
8.34
8.18
6,200
Jan 14, 2026
8.11
8.11
8.09
8.09
7.93
3,700
Jan 13, 2026
8.20
8.20
8.20
8.20
8.04
100
Jan 12, 2026
8.23
8.23
8.20
8.20
8.04
200
Jan 9, 2026
8.16
8.21
8.14
8.20
8.04
9,900
Jan 8, 2026
8.19
8.19
8.19
8.19
8.03
-
Jan 7, 2026
8.19
8.19
8.19
8.19
8.03
-
Jan 6, 2026
8.19
8.19
8.19
8.19
8.03
100
Jan 5, 2026
8.19
8.19
8.19
8.19
8.03
100
Jan 2, 2026
8.28
8.28
8.28
8.28
8.12
-
Dec 31, 2025
8.28
8.28
8.28
8.28
8.12
-
Dec 30, 2025
8.28
8.28
8.28
8.28
8.12
-
Dec 29, 2025
8.28
8.28
8.28
8.28
8.12
200
Dec 26, 2025
8.29
8.29
8.29
8.29
8.13
500
Dec 24, 2025
8.57
8.57
8.57
8.57
8.40
-
Dec 23, 2025
8.57
8.57
8.57
8.57
8.40
100
Dec 22, 2025
8.40
8.40
8.40
8.40
8.23
-
Dec 19, 2025
8.40
8.40
8.40
8.40
8.23
-
Dec 18, 2025
8.47
8.47
8.40
8.40
8.23
200
Dec 17, 2025
8.50
8.50
8.38
8.38
8.22
1,900
Dec 16, 2025
8.46
8.46
8.41
8.41
8.24
3,400
Dec 15, 2025
8.20
8.20
8.20
8.20
8.04
1,800
Dec 12, 2025
8.18
8.18
8.15
8.15
7.99
800
Dec 11, 2025
8.09
8.09
8.09
8.09
7.93
1,300
Dec 10, 2025
8.16
8.17
8.16
8.17
8.01
1,100
Dec 9, 2025
8.29
8.32
8.29
8.30
8.14
3,400
Dec 8, 2025
8.15
8.17
8.04
8.12
7.96
6,800
Dec 5, 2025
8.04
8.04
8.04
8.04
7.88
32,700
Dec 4, 2025
8.02
8.02
8.02
8.02
7.86
-
Dec 3, 2025
8.02
8.02
8.02
8.02
7.86
100
Dec 2, 2025
8.05
8.05
8.05
8.05
7.89
300
Dec 1, 2025
8.32
8.32
8.28
8.28
8.12
11,000
Nov 28, 2025
8.35
8.43
8.35
8.40
8.23
12,300
Nov 26, 2025
8.19
8.27
8.12
8.12
7.96
26,800
Nov 25, 2025
7.92
7.92
7.92
7.92
7.76
-
Nov 24, 2025
7.98
7.98
7.91
7.92
7.76
3,400
Nov 21, 2025
7.88
7.96
7.88
7.92
7.76
30,600
Nov 20, 2025
7.90
7.90
7.90
7.90
7.74
-
Nov 19, 2025
7.90
7.90
7.90
7.90
7.74
100
Nov 18, 2025
7.85
7.87
7.80
7.82
7.67
7,900
Nov 17, 2025
7.87
7.87
7.87
7.87
7.72
-
Nov 14, 2025
8.20
8.20
7.67
7.87
7.72
2,500
Nov 13, 2025
8.29
8.29
8.29
8.29
8.13
3,500
Nov 12, 2025
8.45
8.45
8.45
8.45
8.28
3,200
Nov 11, 2025
8.40
8.45
8.35
8.45
8.28
9,600
Nov 10, 2025
8.40
8.40
8.40
8.40
8.23
8,500
Nov 7, 2025
8.32
8.32
8.32
8.32
8.16
-
Nov 6, 2025
8.32
8.32
8.32
8.32
8.16
-
Nov 5, 2025
8.24
8.32
8.23
8.32
8.16
3,000
Nov 4, 2025
8.24
8.24
8.24
8.24
8.08
100
Nov 3, 2025
8.26
8.26
8.26
8.26
8.10
1,200
Oct 31, 2025
8.41
8.42
8.25
8.34
8.18
3,000
