OTC Markets OTCPK - Delayed Quote USD

Canaccord Genuity Group Inc. (CCORF)

Compare
5.87 +0.01 (+0.17%)
As of 9:59 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 5.87 5.87 5.87 5.87 5.87 9,000
Jun 17, 2024 5.93 5.94 5.85 5.87 5.87 60,700
Jun 14, 2024 5.95 5.99 5.95 5.99 5.99 24,300
Jun 13, 2024 6.10 6.12 6.04 6.05 6.05 19,000
Jun 12, 2024 6.20 6.22 6.15 6.15 6.15 8,500
Jun 11, 2024 6.02 6.02 6.02 6.02 6.02 -
Jun 10, 2024 6.02 6.02 6.02 6.02 6.02 100
Jun 7, 2024 6.53 6.53 6.53 6.53 6.53 -
Jun 6, 2024 6.63 6.63 6.53 6.53 6.53 2,500
Jun 5, 2024 6.77 6.77 6.77 6.77 6.77 -
Jun 4, 2024 6.77 6.77 6.77 6.77 6.77 3,300
Jun 3, 2024 6.77 6.77 6.77 6.77 6.77 4,200
May 31, 2024 6.62 6.62 6.62 6.62 6.62 -
May 30, 2024 6.62 6.62 6.62 6.62 6.62 -
May 29, 2024 6.62 6.62 6.62 6.62 6.62 -
May 28, 2024 6.62 6.62 6.62 6.62 6.62 100
May 24, 2024 6.62 6.62 6.62 6.62 6.62 -
May 23, 2024 6.62 6.62 6.62 6.62 6.62 -
May 22, 2024 6.62 6.62 6.62 6.62 6.62 -
May 21, 2024 6.55 6.62 6.55 6.62 6.62 6,100
May 20, 2024 6.60 6.60 6.60 6.60 6.60 100
May 17, 2024 6.63 6.63 6.63 6.63 6.63 4,700
May 16, 2024 6.66 6.66 6.65 6.65 6.65 1,500
May 15, 2024 6.27 6.27 6.27 6.27 6.27 -
May 14, 2024 6.27 6.27 6.27 6.27 6.27 -
May 13, 2024 6.27 6.27 6.27 6.27 6.27 -
May 10, 2024 6.27 6.27 6.27 6.27 6.27 -
May 9, 2024 6.27 6.27 6.27 6.27 6.27 400
May 8, 2024 6.24 6.24 6.22 6.22 6.22 1,100
May 7, 2024 6.29 6.29 6.29 6.29 6.29 -
May 6, 2024 6.29 6.29 6.29 6.29 6.29 200
May 3, 2024 6.24 6.24 6.18 6.18 6.18 300
May 2, 2024 6.20 6.20 6.20 6.20 6.20 900
May 1, 2024 6.28 6.28 6.28 6.28 6.28 100
Apr 30, 2024 6.41 6.41 6.41 6.41 6.41 -
Apr 29, 2024 6.41 6.41 6.41 6.41 6.41 -
Apr 26, 2024 6.41 6.41 6.41 6.41 6.41 300
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 9, 2024 6.44 6.44 6.44 6.44 6.44 1,000
Apr 8, 2024 6.29 6.29 6.29 6.29 6.29 -
Apr 5, 2024 6.29 6.29 6.29 6.29 6.29 -
Apr 4, 2024 6.29 6.29 6.29 6.29 6.29 800
Apr 3, 2024 6.40 6.40 6.40 6.40 6.40 200
Apr 2, 2024 6.42 6.42 6.42 6.42 6.42 200
Apr 1, 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 8, 2024 5.83 5.99 5.83 5.95 5.95 9,800
Mar 7, 2024 5.88 5.88 5.82 5.82 5.82 11,600
Mar 6, 2024 6.00 6.00 5.92 5.92 5.92 1,000
Mar 5, 2024 6.00 6.00 5.90 5.90 5.90 200
Mar 4, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 1, 2024 5.99 6.04 5.99 6.02 6.02 17,800
Feb 29, 2024 0.06 Dividend
Feb 29, 2024 5.82 5.82 5.80 5.81 5.81 6,300
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 9, 2024 6.25 6.25 5.98 6.00 5.94 39,000
Feb 8, 2024 5.36 5.61 5.36 5.61 5.55 22,400
Feb 7, 2024 5.31 5.31 5.30 5.30 5.24 1,100
Feb 6, 2024 5.31 5.31 5.31 5.31 5.25 -
Feb 5, 2024 5.31 5.31 5.31 5.31 5.25 300
Feb 2, 2024 5.45 5.45 5.41 5.41 5.35 3,200
Feb 1, 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 9, 2024 5.59 5.59 5.59 5.59 5.53 3,700
Jan 8, 2024 5.56 5.56 5.56 5.56 5.50 5,500
Jan 5, 2024 5.67 5.67 5.62 5.62 5.56 9,200
Jan 4, 2024 5.61 5.61 5.60 5.60 5.54 18,800
Jan 3, 2024 5.50 5.50 5.49 5.49 5.43 19,200
Jan 2, 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 8, 2023 5.22 5.22 5.22 5.22 5.16 200
Dec 7, 2023 5.13 5.13 5.13 5.13 5.07 10,800
Dec 6, 2023 4.94 4.94 4.94 4.94 4.89 -
Dec 5, 2023 4.94 4.94 4.94 4.94 4.89 2,200
Dec 4, 2023 4.94 4.94 4.94 4.94 4.89 6,500
Dec 1, 2023 4.96 5.02 4.96 5.01 4.96 1,900
Nov 30, 2023 0.06 Dividend
Nov 30, 2023 4.95 4.95 4.81 4.83 4.78 15,100
Nov 29, 2023 5.04 5.06 5.04 5.06 4.94 4,500
Nov 28, 2023 5.04 5.05 5.04 5.04 4.92 13,500
Nov 27, 2023 5.01 5.01 5.01 5.01 4.89 4,500
Nov 24, 2023 5.01 5.01 5.01 5.01 4.89 18,900
Nov 22, 2023 5.03 5.03 4.99 5.01 4.89 19,100
Nov 21, 2023 5.08 5.08 5.08 5.08 4.96 1,100
Nov 20, 2023 5.20 5.20 5.01 5.08 4.96 29,200
Nov 17, 2023 5.06 5.15 5.06 5.13 5.01 13,100
Nov 16, 2023 5.03 5.03 4.75 5.01 4.89 57,400
Nov 15, 2023 5.45 5.45 5.45 5.45 5.32 5,500
Nov 14, 2023 5.31 5.45 5.31 5.45 5.32 7,600
Nov 13, 2023 5.30 5.32 5.30 5.32 5.20 7,400
Nov 10, 2023 5.31 5.31 5.31 5.31 5.19 -
Nov 9, 2023 5.31 5.31 5.31 5.31 5.19 2,600
Nov 8, 2023 5.31 5.31 5.31 5.31 5.19 4,800
Nov 7, 2023 5.48 5.48 5.48 5.48 5.35 -
Nov 6, 2023 5.51 5.59 5.48 5.48 5.35 10,500
Nov 3, 2023 5.37 5.37 5.37 5.37 5.25 -
Nov 2, 2023 5.37 5.37 5.37 5.37 5.25 4,300
Nov 1, 2023 5.22 5.22 5.21 5.21 5.09 1,800
Oct 31, 2023 5.10 5.10 5.10 5.10 4.98 4,800
Oct 30, 2023 5.10 5.10 5.10 5.10 4.98 800
Oct 27, 2023 5.05 5.05 5.05 5.05 4.93 1,800
Oct 26, 2023 5.06 5.06 5.05 5.05 4.93 2,000
Oct 25, 2023 5.10 5.10 5.10 5.10 4.98 1,700
Oct 24, 2023 5.16 5.16 5.10 5.10 4.98 17,100
Oct 23, 2023 5.17 5.17 5.17 5.17 5.05 3,000
Oct 20, 2023 5.20 5.20 5.19 5.19 5.07 2,500
Oct 19, 2023 5.32 5.32 5.25 5.25 5.13 4,200
Oct 18, 2023 5.37 5.37 5.37 5.37 5.25 300
Oct 17, 2023 5.60 5.60 5.60 5.60 5.47 1,200
Oct 16, 2023 5.52 5.53 5.48 5.49 5.36 18,000
Oct 13, 2023 5.55 5.55 5.55 5.55 5.42 3,000
Oct 12, 2023 5.59 5.59 5.55 5.58 5.45 7,400
Oct 11, 2023 5.81 5.81 5.81 5.81 5.68 -
Oct 10, 2023 5.81 5.81 5.81 5.81 5.68 3,600
Oct 9, 2023 5.75 5.75 5.75 5.75 5.62 -
Oct 6, 2023 5.67 5.75 5.67 5.75 5.62 3,900
Oct 5, 2023 5.80 5.80 5.80 5.80 5.67 6,000
Oct 4, 2023 5.67 5.67 5.67 5.67 5.54 2,100
Oct 3, 2023 5.67 5.67 5.67 5.67 5.54 4,300
Oct 2, 2023 5.87 5.87 5.76 5.76 5.63 9,700
Sep 29, 2023 5.96 5.96 5.95 5.95 5.81 2,800
Sep 28, 2023 5.97 5.97 5.96 5.96 5.82 5,200
Sep 27, 2023 6.08 6.08 6.08 6.08 5.94 900
Sep 26, 2023 6.08 6.08 6.08 6.08 5.94 3,300
Sep 25, 2023 6.08 6.08 6.08 6.08 5.94 3,300
Sep 22, 2023 5.61 6.10 5.61 6.06 5.92 7,500
Sep 21, 2023 6.06 6.06 6.06 6.06 5.92 2,000
Sep 20, 2023 6.26 6.26 6.26 6.26 6.12 500
Sep 19, 2023 6.30 6.30 6.30 6.30 6.15 600
Sep 18, 2023 6.30 6.30 6.30 6.30 6.15 13,400
Sep 15, 2023 6.41 6.41 6.40 6.41 6.26 4,300
Sep 14, 2023 6.12 6.12 6.12 6.12 5.98 1,100
Sep 13, 2023 6.26 6.26 6.12 6.12 5.98 11,200
Sep 12, 2023 6.32 6.41 6.25 6.25 6.11 25,300
Sep 11, 2023 5.99 6.10 5.99 6.10 5.96 2,400
Sep 8, 2023 5.89 5.89 5.89 5.89 5.75 -
Sep 7, 2023 5.86 5.89 5.86 5.89 5.75 6,700
Sep 6, 2023 6.21 6.21 6.21 6.21 6.07 2,200
Sep 5, 2023 6.21 6.21 6.21 6.21 6.07 -
Sep 1, 2023 6.27 6.27 6.21 6.21 6.07 200
Aug 31, 2023 0.06 Dividend
Aug 31, 2023 6.33 6.33 6.29 6.29 6.15 3,900
Aug 30, 2023 6.33 6.40 6.33 6.34 6.13 35,800
Aug 29, 2023 6.37 6.39 6.30 6.30 6.09 61,700
Aug 28, 2023 6.40 6.40 6.40 6.40 6.19 -
Aug 25, 2023 6.40 6.40 6.40 6.40 6.19 -
Aug 24, 2023 6.40 6.40 6.40 6.40 6.19 200
Aug 23, 2023 6.41 6.41 6.32 6.34 6.13 5,700
Aug 22, 2023 6.35 6.35 6.35 6.35 6.14 -
Aug 21, 2023 6.35 6.35 6.35 6.35 6.14 -
Aug 18, 2023 6.35 6.35 6.35 6.35 6.14 -
Aug 17, 2023 6.15 6.36 6.15 6.35 6.14 500
Aug 16, 2023 6.39 6.39 6.39 6.39 6.18 700
Aug 15, 2023 6.40 6.40 6.38 6.38 6.17 2,500
Aug 14, 2023 6.22 6.22 6.22 6.22 6.02 -
Aug 11, 2023 6.15 6.22 6.15 6.22 6.02 2,400
Aug 10, 2023 6.15 6.15 6.15 6.15 5.95 1,000
Aug 9, 2023 6.08 6.08 6.08 6.08 5.88 -
Aug 8, 2023 6.10 6.10 6.08 6.08 5.88 600
Aug 7, 2023 6.12 6.12 6.12 6.12 5.92 700
Aug 4, 2023 6.01 6.20 6.01 6.16 5.96 64,200
Aug 3, 2023 6.13 6.13 6.13 6.13 5.93 400
Aug 2, 2023 6.43 6.43 6.11 6.13 5.93 2,100
Aug 1, 2023 6.43 6.43 6.43 6.43 6.22 -
Jul 31, 2023 6.43 6.43 6.43 6.43 6.22 -
Jul 28, 2023 6.43 6.43 6.43 6.43 6.22 -
Jul 27, 2023 6.43 6.43 6.43 6.43 6.22 100
Jul 26, 2023 6.38 6.38 6.38 6.38 6.17 1,000
Jul 25, 2023 6.30 6.30 6.30 6.30 6.09 100
Jul 24, 2023 6.35 6.35 6.35 6.35 6.14 100
Jul 21, 2023 6.48 6.48 6.48 6.48 6.27 -
Jul 20, 2023 6.48 6.48 6.48 6.48 6.27 -
Jul 19, 2023 6.55 6.55 6.48 6.48 6.27 1,300
Jul 18, 2023 6.14 6.14 6.14 6.14 5.94 5,700
Jul 17, 2023 6.14 6.14 6.14 6.14 5.94 1,300
Jul 14, 2023 6.14 6.14 6.14 6.14 5.94 1,300
Jul 13, 2023 6.14 6.14 6.14 6.14 5.94 -
Jul 12, 2023 6.14 6.14 6.14 6.14 5.94 -
Jul 11, 2023 6.14 6.14 6.14 6.14 5.94 2,200
Jul 10, 2023 6.15 6.15 6.15 6.15 5.95 -
Jul 7, 2023 6.15 6.15 6.15 6.15 5.95 100
Jul 6, 2023 6.13 6.13 6.13 6.13 5.93 -
Jul 5, 2023 6.18 6.18 6.13 6.13 5.93 3,100
Jul 3, 2023 6.20 6.20 6.20 6.20 6.00 -
Jun 30, 2023 6.20 6.20 6.20 6.20 6.00 -
Jun 29, 2023 6.14 6.21 6.14 6.20 6.00 14,900
Jun 28, 2023 6.02 6.02 6.02 6.02 5.82 -
Jun 27, 2023 6.02 6.02 6.02 6.02 5.82 1,000
Jun 26, 2023 6.08 6.08 6.01 6.01 5.81 1,200
Jun 23, 2023 6.08 6.08 5.93 5.93 5.74 16,100
Jun 22, 2023 0.07 Dividend
Jun 22, 2023 6.15 6.18 6.15 6.16 5.96 10,400
Jun 21, 2023 6.29 6.29 6.28 6.28 6.01 13,600
Jun 20, 2023 6.03 6.10 6.00 6.10 5.84 14,700

Related Tickers

CNSRF CoinShares International Limited
6.25
0.00%
 
DEFTF DeFi Technologies Inc.
1.7900
-20.44%
 
HUT Hut 8 Corp.
12.12
-0.98%
 
WULF TeraWulf Inc.
4.2688
-2.76%
 
CLSK CleanSpark, Inc.
19.15
-0.47%
 
RIOT Riot Platforms, Inc.
10.76
-1.42%
 
MARA Marathon Digital Holdings, Inc.
20.06
+0.18%