TSX:CCNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	18.04	18.04	18.04	18.04	18.04	0.22%	3,323
Jul 28, 2026	18.06	18.06	18.06	18.06	18.00	0.11%	200
Jul 23, 2026	18.04	18.04	18.04	18.04	17.98	-0.06%	300
Jul 22, 2026	18.05	18.05	18.05	18.05	17.99	-0.33%	200
Jul 13, 2026	18.11	18.11	18.11	18.11	18.05	-0.17%	2,805
Jul 7, 2026	18.14	18.14	18.14	18.14	18.08	0.17%	100
Jul 2, 2026	18.15	18.15	18.11	18.11	18.05	0.44%	3,100
Jun 5, 2026	18.09	18.09	18.09	18.09	17.97	-0.28%	101
Jun 4, 2026	18.11	18.14	18.11	18.14	18.02	-	433
Jun 3, 2026	18.14	18.14	18.14	18.14	18.02	0.22%	200
Jun 2, 2026	18.10	18.10	18.10	18.10	17.98	0.45%	1,800
May 26, 2026	18.08	18.08	18.08	18.08	17.90	0.44%	100
May 19, 2026	18.00	18.00	18.00	18.00	17.82	-	333
May 15, 2026	18.00	18.00	18.00	18.00	17.82	-0.28%	5,050
May 1, 2026	18.04	18.06	18.04	18.05	17.87	0.19%	702
Apr 29, 2026	18.08	18.08	18.08	18.08	17.84	-0.39%	200
Apr 23, 2026	18.15	18.15	18.15	18.15	17.91	0.17%	200
Apr 21, 2026	18.12	18.12	18.12	18.12	17.88	-0.11%	100
Apr 15, 2026	18.15	18.15	18.14	18.14	17.90	0.17%	300
Apr 9, 2026	18.11	18.11	18.11	18.11	17.87	0.17%	202
Apr 8, 2026	18.08	18.08	18.08	18.08	17.84	0.44%	7,800
Apr 7, 2026	18.00	18.00	18.00	18.00	17.76	-0.17%	1,300
Mar 31, 2026	18.03	18.03	18.03	18.03	17.79	0.42%	200
Mar 24, 2026	18.04	18.05	18.02	18.02	17.71	-0.11%	5,600
Mar 20, 2026	18.04	18.04	18.04	18.04	17.73	-0.61%	200
Mar 17, 2026	18.15	18.15	18.15	18.15	17.84	-0.17%	400
Mar 6, 2026	18.18	18.18	18.18	18.18	17.87	-0.75%	100
Feb 25, 2026	18.38	18.38	18.38	18.38	18.01	0.05%	1,205
Feb 19, 2026	18.37	18.37	18.37	18.37	18.00	0.11%	1,400
Feb 13, 2026	18.35	18.35	18.35	18.35	17.98	0.33%	1,440
Feb 9, 2026	18.28	18.29	18.27	18.29	17.92	0.05%	6,786