TSX:CCNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.09	18.09	18.09	18.09	18.09	-0.28%	101
Jun 4, 2026	18.11	18.14	18.11	18.14	18.14	-	433
Jun 3, 2026	18.14	18.14	18.14	18.14	18.14	0.22%	200
Jun 2, 2026	18.10	18.10	18.10	18.10	18.10	0.45%	1,800
May 26, 2026	18.08	18.08	18.08	18.08	18.02	0.44%	100
May 19, 2026	18.00	18.00	18.00	18.00	17.94	-	333
May 15, 2026	18.00	18.00	18.00	18.00	17.94	-0.28%	5,050
May 1, 2026	18.04	18.06	18.04	18.05	17.99	0.19%	702
Apr 29, 2026	18.08	18.08	18.08	18.08	17.96	-0.39%	200
Apr 23, 2026	18.15	18.15	18.15	18.15	18.02	0.17%	200
Apr 21, 2026	18.12	18.12	18.12	18.12	17.99	-0.11%	100
Apr 15, 2026	18.15	18.15	18.14	18.14	18.01	0.17%	300
Apr 9, 2026	18.11	18.11	18.11	18.11	17.99	0.17%	202
Apr 8, 2026	18.08	18.08	18.08	18.08	17.96	0.44%	7,800
Apr 7, 2026	18.00	18.00	18.00	18.00	17.88	-0.17%	1,300
Mar 31, 2026	18.03	18.03	18.03	18.03	17.91	0.42%	200
Mar 24, 2026	18.04	18.05	18.02	18.02	17.83	-0.11%	5,600
Mar 20, 2026	18.04	18.04	18.04	18.04	17.85	-0.61%	200
Mar 17, 2026	18.15	18.15	18.15	18.15	17.96	-0.17%	400
Mar 6, 2026	18.18	18.18	18.18	18.18	17.99	-0.75%	100
Feb 25, 2026	18.38	18.38	18.38	18.38	18.13	0.05%	1,205
Feb 19, 2026	18.37	18.37	18.37	18.37	18.12	0.11%	1,400
Feb 13, 2026	18.35	18.35	18.35	18.35	18.10	0.33%	1,440
Feb 9, 2026	18.28	18.29	18.27	18.29	18.04	0.05%	6,786
Feb 5, 2026	18.28	18.28	18.28	18.28	18.03	0.33%	9,500
Feb 2, 2026	18.22	18.22	18.22	18.22	17.97	-0.26%	1,625
Jan 29, 2026	18.32	18.32	18.32	18.32	18.02	0.05%	1,050
Jan 28, 2026	18.31	18.31	18.31	18.31	18.01	-	1,125
Jan 27, 2026	18.31	18.31	18.31	18.31	18.01	0.27%	300
Jan 13, 2026	18.26	18.26	18.26	18.26	17.96	-	150
Jan 9, 2026	18.26	18.26	18.26	18.26	17.96	0.61%	701
Jan 2, 2026	18.16	18.16	18.15	18.15	17.85	-0.17%	1,600
Dec 31, 2025	18.18	18.18	18.18	18.18	17.88	0.06%	100
Dec 5, 2025	18.22	18.22	18.22	18.22	17.87	-0.49%	15,000