CANOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.43	0.43	0.39	0.39	0.39	-11.57%	118,164
Apr 23, 2025	0.42	0.45	0.42	0.44	0.44	5.83%	15,726
Apr 22, 2025	0.42	0.43	0.41	0.42	0.42	1.03%	57,624
Apr 21, 2025	0.50	0.50	0.42	0.42	0.42	-17.70%	241,942
Apr 17, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Apr 16, 2025	0.57	0.57	0.51	0.51	0.51	-7.30%	24,360
Apr 15, 2025	0.55	0.56	0.53	0.54	0.54	-4.43%	17,096
Apr 14, 2025	0.58	0.58	0.55	0.57	0.57	-5.00%	57,200
Apr 11, 2025	0.50	0.60	0.48	0.60	0.60	20.82%	31,903
Apr 10, 2025	0.53	0.54	0.50	0.50	0.50	-5.68%	12,580
Apr 9, 2025	0.48	0.53	0.45	0.53	0.53	10.15%	49,258
Apr 8, 2025	0.49	0.49	0.45	0.48	0.48	3.68%	13,810
Apr 7, 2025	0.43	0.47	0.43	0.46	0.46	1.80%	14,206
Apr 4, 2025	0.50	0.51	0.45	0.45	0.45	-15.54%	66,407
Apr 3, 2025	0.55	0.55	0.54	0.54	0.54	-9.73%	9,043
Apr 2, 2025	0.59	0.59	0.53	0.59	0.59	2.41%	38,492
Apr 1, 2025	0.60	0.60	0.57	0.58	0.58	-1.88%	24,957
Mar 31, 2025	0.70	0.70	0.59	0.59	0.59	-12.89%	40,343
Mar 28, 2025	0.70	0.70	0.68	0.68	0.68	-0.22%	25,079
Mar 27, 2025	0.67	0.69	0.66	0.68	0.68	3.05%	41,593
Mar 26, 2025	0.66	0.66	0.63	0.66	0.66	1.54%	5,796
Mar 25, 2025	0.61	0.68	0.60	0.65	0.65	9.43%	85,672
Mar 24, 2025	0.55	0.61	0.55	0.59	0.59	10.35%	64,378
Mar 21, 2025	0.55	0.55	0.53	0.54	0.54	-2.15%	29,906
Mar 20, 2025	0.54	0.58	0.54	0.55	0.55	4.38%	64,125
Mar 19, 2025	0.50	0.53	0.50	0.53	0.53	7.55%	35,060
Mar 18, 2025	0.47	0.49	0.47	0.49	0.49	2.73%	47,100
Mar 17, 2025	0.48	0.49	0.46	0.48	0.48	-1.28%	30,860
Mar 14, 2025	0.46	0.48	0.45	0.48	0.48	11.08%	21,817
Mar 13, 2025	0.43	0.44	0.43	0.44	0.44	-0.46%	5,650
Mar 12, 2025	0.42	0.45	0.42	0.44	0.44	1.63%	14,789
Mar 11, 2025	0.43	0.43	0.42	0.43	0.43	-8.51%	26,119
Mar 10, 2025	0.46	0.47	0.43	0.47	0.47	2.06%	37,245
Mar 7, 2025	0.46	0.47	0.45	0.46	0.46	2.33%	61,972
Mar 6, 2025	0.46	0.47	0.43	0.45	0.45	-2.12%	125,630
Mar 5, 2025	0.45	0.47	0.45	0.46	0.46	8.66%	11,437
Mar 4, 2025	0.44	0.45	0.40	0.42	0.42	-4.80%	123,452
Mar 3, 2025	0.46	0.47	0.43	0.44	0.44	-3.39%	21,535
Feb 28, 2025	0.47	0.48	0.44	0.46	0.46	-5.06%	59,193
Feb 27, 2025	0.48	0.48	0.48	0.48	0.48	5.33%	6,700
Feb 26, 2025	0.50	0.50	0.46	0.46	0.46	-7.93%	33,170
Feb 25, 2025	0.51	0.51	0.45	0.50	0.50	-2.04%	186,366
Feb 24, 2025	0.54	0.54	0.51	0.51	0.51	-4.48%	21,770
Feb 21, 2025	0.56	0.56	0.51	0.53	0.53	-2.93%	20,778
Feb 20, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	33,820
Feb 19, 2025	0.57	0.57	0.57	0.57	0.57	-3.60%	13,620
Feb 18, 2025	0.59	0.60	0.59	0.59	0.59	-3.73%	45,289
Feb 14, 2025	0.62	0.62	0.60	0.61	0.61	-0.92%	10,381
Feb 13, 2025	0.59	0.62	0.59	0.62	0.62	8.55%	49,415
Feb 12, 2025	0.58	0.58	0.57	0.57	0.57	-2.38%	12,618