Canaccord Genuity(CCORF)
$10.29-0.05 (-0.48%)
CCORF
Canaccord Genuity historical prices
$10.29
At close:-0.05 (-0.48%)
Canaccord Genuity (CCORF) Historical Prices
33 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.48% | 6,760 | 0.33 |
| Nov 11, 2026 | 10.34 | 10.48 | 10.20 | 10.34 | 10.34 | -3.36% | 0 | 0.00 |
| Nov 10, 2026 | 10.66 | 10.70 | 10.66 | 10.70 | 10.70 | +3.23% | 26,747 | 1.30 |
| Nov 09, 2026 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | +4.68% | 56,695 | 2.75 |
| Nov 06, 2026 | 10.37 | 10.38 | 10.35 | 10.37 | 10.37 | -0.86% | 0 | 0.00 |
| Nov 05, 2026 | 10.46 | 10.47 | 10.44 | 10.46 | 10.46 | -0.30% | 0 | 0.00 |
| Nov 04, 2026 | 10.25 | 10.51 | 10.20 | 10.49 | 10.49 | +3.92% | 53,509 | 2.59 |
| Nov 03, 2026 | 10.10 | 10.10 | 10.05 | 10.09 | 10.09 | +0.20% | 18,592 | 0.91 |
| Nov 02, 2026 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | +1.72% | 43,156 | 2.18 |
| Oct 30, 2026 | 9.90 | 9.93 | 9.87 | 9.90 | 9.90 | -0.80% | 0 | 0.00 |
| Oct 29, 2026 | 9.99 | 9.99 | 9.81 | 9.98 | 9.98 | +0.94% | 25,517 | 1.30 |
| Oct 28, 2026 | 9.81 | 9.89 | 9.81 | 9.89 | 9.89 | +0.68% | 25,412 | 1.32 |
| Oct 27, 2026 | 9.66 | 9.85 | 9.66 | 9.82 | 9.82 | +1.87% | 31,924 | 1.69 |
| Oct 26, 2026 | 9.58 | 9.64 | 9.58 | 9.64 | 9.64 | 0.00% | 10,011 | 0.53 |
| Oct 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% | 3,433 | 0.18 |
| Oct 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.79% | 16,743 | 0.90 |
| Oct 21, 2026 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | -0.64% | 13,474 | 0.73 |
| Oct 20, 2026 | 9.94 | 9.94 | 9.79 | 9.79 | 9.79 | +3.76% | 3,982 | 0.20 |
| Oct 19, 2026 | 9.44 | 9.52 | 9.35 | 9.44 | 9.44 | -0.68% | 0 | 0.00 |
| Oct 16, 2026 | 9.50 | 9.52 | 9.48 | 9.50 | 9.50 | -0.92% | 0 | 0.00 |
| Oct 15, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | +0.82% | 15,208 | 0.73 |
| Oct 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | +0.59% | 6,639 | 0.32 |
| Oct 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.21% | 11,747 | 0.55 |
| Oct 12, 2026 | 9.57 | 9.67 | 9.47 | 9.57 | 9.57 | +1.16% | 0 | 0.00 |
| Oct 09, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.03% | 5,775 | 0.27 |
| Oct 08, 2026 | 9.58 | 9.64 | 9.56 | 9.56 | 9.56 | -2.57% | 27,741 | 1.32 |
| Oct 07, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -4.01% | 1,241 | 0.06 |
| Oct 06, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | +1.19% | 55,011 | 2.64 |
| Oct 05, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | +1.61% | 50,005 | 2.34 |
| Oct 02, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | +1.84% | 52,800 | 2.49 |
| Oct 01, 2026 | 9.76 | 9.78 | 9.74 | 9.76 | 9.76 | -0.66% | 0 | 0.00 |
| Sep 30, 2026 | 9.83 | 9.85 | 9.80 | 9.83 | 9.83 | -0.20% | 0 | 0.00 |
| Sep 29, 2026 | 9.85 | 9.92 | 9.77 | 9.85 | 9.85 | -0.66% | 0 | 0.00 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | -1.08% | 12,391 | 0.57 |
| Sep 25, 2026 | 9.95 | 10.02 | 9.71 | 10.02 | 10.02 | +1.81% | 38,756 | 1.83 |
| Sep 24, 2026 | 9.01 | 9.96 | 9.01 | 9.84 | 9.84 | -2.67% | 41,274 | 1.92 |
| Sep 23, 2026 | 10.16 | 10.16 | 10.10 | 10.11 | 10.11 | -1.75% | 54,314 | 2.63 |
| Sep 22, 2026 | 9.67 | 10.42 | 9.67 | 10.29 | 10.29 | +6.41% | 96,265 | 5.03 |
| Sep 21, 2026 | 9.61 | 9.67 | 9.61 | 9.67 | 9.67 | +1.03% | 9,454 | 0.49 |
| Sep 18, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | +0.59% | 15,606 | 0.77 |
| Sep 17, 2026 | 9.52 | 9.53 | 9.50 | 9.52 | 9.52 | -0.89% | 0 | 0.00 |
| Sep 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.72% | 9,201 | 0.43 |
| Sep 15, 2026 | 9.67 | 9.68 | 9.66 | 9.67 | 9.67 | -0.92% | 0 | 0.00 |
| Sep 14, 2026 | 9.75 | 9.76 | 9.72 | 9.76 | 9.76 | -1.91% | 21,669 | 0.57 |
| Sep 11, 2026 | 9.95 | 9.97 | 9.93 | 9.95 | 9.95 | +0.96% | 0 | 0.00 |
| Sep 10, 2026 | 9.86 | 9.87 | 9.84 | 9.86 | 9.86 | -2.09% | 0 | 0.00 |
| Sep 09, 2026 | 10.07 | 10.09 | 10.04 | 10.07 | 10.07 | -0.64% | 0 | 0.00 |
| Sep 08, 2026 | 10.13 | 10.15 | 10.11 | 10.13 | 10.13 | -2.69% | 0 | 0.00 |
| Sep 07, 2026 | 10.40 | 10.46 | 10.40 | 10.41 | 10.41 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.40 | 10.46 | 10.40 | 10.41 | 10.41 | +0.39% | 31,414 | 0.78 |
