TSXV:CNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.59	0.59	0.57	0.58	0.58	1.75%	44,718
Apr 21, 2025	0.64	0.67	0.57	0.57	0.57	-20.83%	209,100
Apr 17, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	2,504
Apr 16, 2025	0.78	0.78	0.71	0.71	0.71	-5.33%	24,211
Apr 15, 2025	0.78	0.78	0.74	0.75	0.75	-5.06%	12,500
Apr 14, 2025	0.73	0.80	0.73	0.79	0.79	-4.82%	38,307
Apr 11, 2025	0.66	0.85	0.66	0.83	0.83	18.57%	45,414
Apr 10, 2025	0.81	0.81	0.70	0.70	0.70	-16.67%	8,900
Apr 9, 2025	0.63	0.84	0.63	0.84	0.84	25.37%	78,300
Apr 8, 2025	0.66	0.69	0.65	0.67	0.67	1.52%	21,641
Apr 7, 2025	0.63	0.69	0.54	0.66	0.66	3.13%	156,500
Apr 4, 2025	0.71	0.72	0.64	0.64	0.64	-14.67%	131,928
Apr 3, 2025	0.76	0.76	0.75	0.75	0.75	-6.25%	3,205
Apr 2, 2025	0.79	0.81	0.76	0.80	0.80	-	22,500
Apr 1, 2025	0.89	0.89	0.80	0.80	0.80	-6.98%	30,310
Mar 31, 2025	0.94	0.94	0.86	0.86	0.86	-8.51%	196,400
Mar 28, 2025	0.99	1.00	0.94	0.94	0.94	-2.08%	13,331
Mar 27, 2025	0.97	1.00	0.95	0.96	0.96	1.05%	76,800
Mar 26, 2025	0.95	0.95	0.89	0.95	0.95	5.56%	15,025
Mar 25, 2025	0.89	0.96	0.87	0.90	0.90	7.14%	237,100
Mar 24, 2025	0.81	0.88	0.80	0.84	0.84	7.69%	55,902
Mar 21, 2025	0.80	0.81	0.78	0.78	0.78	-6.02%	28,945
Mar 20, 2025	0.79	0.83	0.79	0.83	0.83	9.21%	36,506
Mar 19, 2025	0.70	0.76	0.70	0.76	0.76	7.04%	13,700
Mar 18, 2025	0.67	0.71	0.67	0.71	0.71	2.90%	28,300
Mar 17, 2025	0.67	0.69	0.65	0.69	0.69	-1.43%	26,000
Mar 14, 2025	0.65	0.71	0.65	0.70	0.70	12.90%	93,800
Mar 13, 2025	0.65	0.65	0.61	0.62	0.62	-1.59%	27,518
Mar 12, 2025	0.60	0.67	0.60	0.63	0.63	3.28%	58,534
Mar 11, 2025	0.62	0.62	0.60	0.61	0.61	-3.17%	68,946
Mar 10, 2025	0.65	0.65	0.63	0.63	0.63	-4.55%	46,100
Mar 7, 2025	0.65	0.68	0.63	0.66	0.66	1.54%	33,200
Mar 6, 2025	0.66	0.68	0.62	0.65	0.65	-1.52%	107,311
Mar 5, 2025	0.66	0.66	0.65	0.66	0.66	-	7,808
Mar 4, 2025	0.58	0.67	0.58	0.66	0.66	3.13%	86,400
Mar 3, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	34,010
Feb 28, 2025	0.70	0.70	0.65	0.65	0.65	-7.14%	59,641
Feb 27, 2025	0.70	0.70	0.69	0.70	0.70	-1.41%	48,634
Feb 26, 2025	0.70	0.71	0.66	0.71	0.71	-2.74%	113,402
Feb 25, 2025	0.72	0.73	0.65	0.73	0.73	-	142,901
Feb 24, 2025	0.75	0.78	0.73	0.73	0.73	-1.35%	67,832
Feb 21, 2025	0.79	0.79	0.73	0.74	0.74	-6.33%	91,423
Feb 20, 2025	0.83	0.84	0.79	0.79	0.79	-2.47%	40,101
Feb 19, 2025	0.81	0.83	0.81	0.81	0.81	-2.41%	39,840
Feb 18, 2025	0.86	0.86	0.80	0.83	0.83	-3.49%	12,726
Feb 14, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	10,100
Feb 13, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	67,840
Feb 12, 2025	0.81	0.85	0.81	0.85	0.85	2.41%	11,300