CANOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.47	0.47	0.47	0.47	-	-0.19%	204
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
May 9, 2025	0.37	0.42	0.37	0.39	0.39	8.32%	63,414
May 8, 2025	0.37	0.37	0.36	0.36	0.36	2.37%	6,031
May 7, 2025	0.36	0.37	0.35	0.35	0.35	2.53%	8,310
May 6, 2025	0.36	0.38	0.34	0.34	0.34	-4.85%	19,303
May 5, 2025	0.35	0.37	0.35	0.36	0.36	2.41%	82,800
May 2, 2025	0.36	0.36	0.35	0.35	0.35	0.95%	55,834
May 1, 2025	0.35	0.36	0.35	0.35	0.35	-1.77%	14,590
Apr 30, 2025	0.35	0.36	0.35	0.36	0.36	0.14%	35,502
Apr 29, 2025	0.38	0.38	0.35	0.35	0.35	-6.70%	148,833
Apr 28, 2025	0.40	0.40	0.38	0.38	0.38	-8.62%	72,354
Apr 25, 2025	0.41	0.42	0.40	0.42	0.42	5.80%	46,870
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