CANOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	0.37	0.39	0.37	0.39	0.39	4.41%	11,745
Jul 22, 2025	0.39	0.40	0.37	0.37	0.37	0.95%	201,411
Jul 21, 2025	0.38	0.39	0.36	0.37	0.37	-4.41%	205,266
Jul 18, 2025	0.38	0.38	0.37	0.38	0.38	2.62%	74,800
Jul 17, 2025	0.38	0.40	0.37	0.37	0.37	-4.21%	61,980
Jul 16, 2025	0.40	0.41	0.38	0.39	0.39	-4.88%	48,146
Jul 15, 2025	0.40	0.42	0.39	0.41	0.41	2.37%	35,261
Jul 14, 2025	0.41	0.43	0.40	0.40	0.40	-0.22%	28,910
Jul 11, 2025	0.41	0.42	0.40	0.40	0.40	-0.57%	48,275
Jul 10, 2025	0.42	0.43	0.39	0.40	0.40	-4.34%	12,591
Jul 9, 2025	0.41	0.42	0.41	0.42	0.42	1.73%	4,875
Jul 8, 2025	0.44	0.44	0.40	0.41	0.41	-4.32%	13,851
Jul 7, 2025	0.43	0.43	0.41	0.43	0.43	-2.11%	33,670
Jul 3, 2025	0.42	0.44	0.42	0.44	0.44	7.81%	10,222
Jul 2, 2025	0.42	0.43	0.41	0.41	0.41	-8.71%	33,561
Jul 1, 2025	0.43	0.45	0.40	0.45	0.45	3.09%	31,150
Jun 30, 2025	0.46	0.47	0.41	0.44	0.44	-2.54%	91,944
Jun 27, 2025	0.50	0.51	0.45	0.45	0.45	-9.21%	55,463
Jun 26, 2025	0.46	0.50	0.46	0.49	0.49	10.36%	112,227
Jun 25, 2025	0.45	0.47	0.44	0.45	0.45	-0.39%	55,630
Jun 24, 2025	0.38	0.46	0.38	0.45	0.45	17.35%	184,077
Jun 23, 2025	0.38	0.39	0.37	0.38	0.38	1.70%	19,226
Jun 20, 2025	0.38	0.39	0.37	0.38	0.38	-2.34%	15,932
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-0.16%	16,999
Jun 17, 2025	0.40	0.40	0.39	0.39	0.39	-0.62%	6,657
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	-0.84%	2,770
Jun 13, 2025	0.39	0.39	0.38	0.39	0.39	1.01%	30,609
Jun 12, 2025	0.38	0.39	0.38	0.39	0.39	0.26%	9,680
Jun 11, 2025	0.38	0.40	0.38	0.39	0.39	0.18%	8,221
Jun 10, 2025	0.38	0.39	0.37	0.39	0.39	0.92%	20,633
Jun 9, 2025	0.38	0.40	0.38	0.38	0.38	-1.75%	38,309
Jun 6, 2025	0.37	0.39	0.37	0.39	0.39	-4.52%	69,414
Jun 5, 2025	0.40	0.41	0.39	0.41	0.41	1.85%	31,314
Jun 4, 2025	0.41	0.42	0.40	0.40	0.40	-4.47%	40,291
Jun 3, 2025	0.42	0.44	0.41	0.42	0.42	2.12%	13,784
Jun 2, 2025	0.39	0.43	0.39	0.41	0.41	-3.07%	31,314
May 30, 2025	0.43	0.44	0.42	0.42	0.42	1.35%	73,630
May 29, 2025	0.41	0.43	0.41	0.42	0.42	2.98%	7,955
May 28, 2025	0.43	0.44	0.41	0.41	0.41	-3.73%	8,875
May 27, 2025	0.44	0.44	0.42	0.42	0.42	-4.18%	94,870
May 23, 2025	0.47	0.49	0.44	0.44	0.44	-6.97%	19,450
May 22, 2025	0.46	0.47	0.46	0.47	0.47	-	3,160
May 21, 2025	0.47	0.47	0.46	0.47	0.47	-0.11%	17,744
May 20, 2025	0.46	0.47	0.46	0.47	0.47	6.86%	1,300
May 19, 2025	0.44	0.44	0.44	0.44	0.44	0.53%	5,050
May 16, 2025	0.42	0.45	0.42	0.44	0.44	1.87%	32,898
May 15, 2025	0.41	0.45	0.41	0.43	0.43	-4.53%	78,358
May 14, 2025	0.42	0.45	0.42	0.45	0.45	6.47%	13,755
May 13, 2025	0.42	0.44	0.42	0.43	0.43	2.48%	106,359
May 12, 2025	0.39	0.42	0.39	0.41	0.41	6.35%	33,350