TSXV:CNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.51	0.53	0.51	0.53	0.53	3.92%	8,501
Jul 23, 2025	0.53	0.53	0.51	0.51	0.51	-	13,642
Jul 22, 2025	0.55	0.55	0.51	0.51	0.51	-	136,500
Jul 21, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	63,025
Jul 18, 2025	0.51	0.54	0.50	0.54	0.54	5.88%	33,904
Jul 17, 2025	0.50	0.53	0.50	0.51	0.51	2.00%	34,029
Jul 16, 2025	0.55	0.56	0.50	0.50	0.50	-9.09%	74,700
Jul 15, 2025	0.56	0.56	0.54	0.55	0.55	-	24,600
Jul 14, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	26,900
Jul 11, 2025	0.55	0.56	0.55	0.56	0.56	-	24,900
Jul 10, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	9,500
Jul 9, 2025	0.55	0.55	0.55	0.55	0.55	-	700
Jul 8, 2025	0.59	0.59	0.55	0.55	0.55	-6.78%	59,200
Jul 7, 2025	0.60	0.62	0.58	0.59	0.59	1.72%	17,447
Jul 4, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	1,000
Jul 3, 2025	0.60	0.62	0.55	0.60	0.60	7.14%	55,300
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