TSXV:CNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.57	0.60	0.56	0.59	0.59	11.32%	33,432
May 9, 2025	0.54	0.57	0.53	0.53	0.53	-1.85%	46,005
May 8, 2025	0.52	0.54	0.50	0.54	0.54	9.09%	15,504
May 7, 2025	0.49	0.53	0.49	0.50	0.50	-2.94%	14,346
May 6, 2025	0.53	0.53	0.48	0.51	0.51	-1.92%	30,900
May 5, 2025	0.48	0.52	0.48	0.52	0.52	4.00%	84,000
May 2, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	48,400
May 1, 2025	0.48	0.49	0.48	0.48	0.48	-1.03%	22,800
Apr 30, 2025	0.51	0.52	0.48	0.49	0.49	-3.00%	45,909
Apr 29, 2025	0.51	0.52	0.48	0.50	0.50	-3.85%	97,326
Apr 28, 2025	0.54	0.55	0.52	0.52	0.52	-10.34%	57,445
Apr 25, 2025	0.56	0.58	0.55	0.58	0.58	5.45%	72,626
Apr 24, 2025	0.61	0.62	0.53	0.55	0.55	-11.29%	136,748
Apr 23, 2025	0.58	0.62	0.58	0.62	0.62	6.90%	50,500
Apr 22, 2025	0.59	0.59	0.57	0.58	0.58	1.75%	44,718
Apr 21, 2025	0.64	0.67	0.57	0.57	0.57	-20.83%	209,100
Apr 17, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	2,504
Apr 16, 2025	0.78	0.78	0.71	0.71	0.71	-5.33%	24,211
Apr 15, 2025	0.78	0.78	0.74	0.75	0.75	-5.06%	12,500
Apr 14, 2025	0.73	0.80	0.73	0.79	0.79	-4.82%	38,307
Apr 11, 2025	0.66	0.85	0.66	0.83	0.83	18.57%	45,414
Apr 10, 2025	0.81	0.81	0.70	0.70	0.70	-16.67%	8,900
Apr 9, 2025	0.63	0.84	0.63	0.84	0.84	25.37%	78,300
Apr 8, 2025	0.66	0.69	0.65	0.67	0.67	1.52%	21,641
Apr 7, 2025	0.63	0.69	0.54	0.66	0.66	3.13%	156,500
Apr 4, 2025	0.71	0.72	0.64	0.64	0.64	-14.67%	131,928
Apr 3, 2025	0.76	0.76	0.75	0.75	0.75	-6.25%	3,205
Apr 2, 2025	0.79	0.81	0.76	0.80	0.80	-	22,500
Apr 1, 2025	0.89	0.89	0.80	0.80	0.80	-6.98%	30,310
Mar 31, 2025	0.94	0.94	0.86	0.86	0.86	-8.51%	196,400
Mar 28, 2025	0.99	1.00	0.94	0.94	0.94	-2.08%	13,331
Mar 27, 2025	0.97	1.00	0.95	0.96	0.96	1.05%	76,800
Mar 26, 2025	0.95	0.95	0.89	0.95	0.95	5.56%	15,025
Mar 25, 2025	0.89	0.96	0.87	0.90	0.90	7.14%	237,100
Mar 24, 2025	0.81	0.88	0.80	0.84	0.84	7.69%	55,902
Mar 21, 2025	0.80	0.81	0.78	0.78	0.78	-6.02%	28,945
Mar 20, 2025	0.79	0.83	0.79	0.83	0.83	9.21%	36,506
Mar 19, 2025	0.70	0.76	0.70	0.76	0.76	7.04%	13,700
Mar 18, 2025	0.67	0.71	0.67	0.71	0.71	2.90%	28,300
Mar 17, 2025	0.67	0.69	0.65	0.69	0.69	-1.43%	26,000
Mar 14, 2025	0.65	0.71	0.65	0.70	0.70	12.90%	93,800
Mar 13, 2025	0.65	0.65	0.61	0.62	0.62	-1.59%	27,518
Mar 12, 2025	0.60	0.67	0.60	0.63	0.63	3.28%	58,534
Mar 11, 2025	0.62	0.62	0.60	0.61	0.61	-3.17%	68,946
Mar 10, 2025	0.65	0.65	0.63	0.63	0.63	-4.55%	46,100
Mar 7, 2025	0.65	0.68	0.63	0.66	0.66	1.54%	33,200
Mar 6, 2025	0.66	0.68	0.62	0.65	0.65	-1.52%	107,311
Mar 5, 2025	0.66	0.66	0.65	0.66	0.66	-	7,808
Mar 4, 2025	0.58	0.67	0.58	0.66	0.66	3.13%	86,400
Mar 3, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	34,010