TSXV:CNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.60	0.62	0.55	0.60	0.60	7.14%	55,261
Jul 2, 2025	0.56	0.58	0.55	0.56	0.56	-3.45%	44,200
Jun 30, 2025	0.63	0.63	0.56	0.58	0.58	-4.92%	130,910
Jun 27, 2025	0.69	0.69	0.61	0.61	0.61	-8.96%	60,100
Jun 26, 2025	0.62	0.69	0.60	0.67	0.67	8.06%	117,800
Jun 25, 2025	0.64	0.64	0.60	0.62	0.62	1.64%	59,934
Jun 24, 2025	0.52	0.64	0.52	0.61	0.61	17.31%	90,400
Jun 23, 2025	0.52	0.52	0.52	0.52	0.52	-	3,537
Jun 20, 2025	0.52	0.52	0.51	0.52	0.52	-5.45%	42,540
Jun 19, 2025	0.52	0.55	0.52	0.55	0.55	-	1,600
Jun 18, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jun 17, 2025	0.57	0.57	0.55	0.55	0.55	1.85%	12,100
Jun 16, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	1,448
Jun 13, 2025	0.52	0.52	0.52	0.52	0.52	-	11,010
Jun 12, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	6,500
Jun 11, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	2,538
Jun 10, 2025	0.54	0.55	0.53	0.55	0.55	-	24,200
Jun 9, 2025	0.53	0.55	0.52	0.55	0.55	5.77%	15,900
Jun 6, 2025	0.52	0.54	0.52	0.52	0.52	-1.89%	54,100
Jun 5, 2025	0.58	0.58	0.53	0.53	0.53	-3.64%	13,700
Jun 4, 2025	0.55	0.56	0.55	0.55	0.55	-	15,100
Jun 3, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	27,436
Jun 2, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	22,112
May 30, 2025	0.57	0.61	0.57	0.57	0.57	-	47,300
May 29, 2025	0.60	0.60	0.57	0.57	0.57	-1.72%	27,000
May 28, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	12,025
May 27, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	34,832
May 26, 2025	0.61	0.65	0.60	0.60	0.60	-1.64%	28,300
May 23, 2025	0.63	0.63	0.61	0.61	0.61	-6.15%	21,130
May 22, 2025	0.66	0.68	0.63	0.65	0.65	-	34,504
May 21, 2025	0.65	0.66	0.61	0.65	0.65	-	38,200
May 20, 2025	0.68	0.68	0.65	0.65	0.65	4.84%	45,500
May 16, 2025	0.59	0.62	0.59	0.62	0.62	5.08%	32,218
May 15, 2025	0.61	0.61	0.59	0.59	0.59	-6.35%	49,215
May 14, 2025	0.59	0.63	0.59	0.63	0.63	10.53%	55,915
May 13, 2025	0.60	0.61	0.57	0.57	0.57	-3.39%	123,200
May 12, 2025	0.57	0.60	0.56	0.59	0.59	11.32%	33,432
May 9, 2025	0.54	0.57	0.53	0.53	0.53	-1.85%	46,005
May 8, 2025	0.52	0.54	0.50	0.54	0.54	9.09%	15,504
May 7, 2025	0.49	0.53	0.49	0.50	0.50	-2.94%	14,346
May 6, 2025	0.53	0.53	0.48	0.51	0.51	-1.92%	30,900
May 5, 2025	0.48	0.52	0.48	0.52	0.52	4.00%	84,000
May 2, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	48,400
May 1, 2025	0.48	0.49	0.48	0.48	0.48	-1.03%	22,800
Apr 30, 2025	0.51	0.52	0.48	0.49	0.49	-3.00%	45,909
Apr 29, 2025	0.51	0.52	0.48	0.50	0.50	-3.85%	97,326
Apr 28, 2025	0.54	0.55	0.52	0.52	0.52	-10.34%	57,445
Apr 25, 2025	0.56	0.58	0.55	0.58	0.58	5.45%	72,626
Apr 24, 2025	0.61	0.62	0.53	0.55	0.55	-11.29%	136,748
Apr 23, 2025	0.58	0.62	0.58	0.62	0.62	6.90%	50,500