TSXV:CNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.33	0.34	0.33	0.33	0.33	-9.72%	242,336
Sep 4, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	46,500
Sep 3, 2025	0.36	0.37	0.36	0.37	0.37	7.35%	35,600
Sep 2, 2025	0.32	0.37	0.32	0.34	0.34	4.62%	56,601
Aug 29, 2025	0.33	0.34	0.33	0.33	0.33	-2.99%	8,112
Aug 28, 2025	0.34	0.35	0.32	0.34	0.34	-1.47%	29,543
Aug 27, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	37,700
Aug 26, 2025	0.34	0.37	0.33	0.36	0.36	5.97%	105,300
Aug 25, 2025	0.31	0.34	0.31	0.34	0.34	8.06%	84,600
Aug 22, 2025	0.29	0.33	0.29	0.31	0.31	10.71%	138,948
Aug 21, 2025	0.29	0.29	0.27	0.28	0.28	-8.20%	227,802
Aug 20, 2025	0.35	0.35	0.27	0.31	0.31	-12.86%	897,910
Aug 19, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	19,428
Aug 18, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	54,331
Aug 15, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	12,700
Aug 14, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	97,800
Aug 13, 2025	0.40	0.40	0.40	0.40	0.40	-	82,502
Aug 12, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	22,728
Aug 11, 2025	0.43	0.43	0.41	0.41	0.41	-	10,300
Aug 8, 2025	0.41	0.41	0.41	0.41	0.41	-2.41%	25,647
Aug 7, 2025	0.43	0.46	0.41	0.42	0.42	2.47%	92,045
Aug 6, 2025	0.41	0.42	0.41	0.41	0.41	1.25%	23,400
Aug 5, 2025	0.40	0.42	0.40	0.40	0.40	-	32,435
Aug 1, 2025	0.45	0.47	0.39	0.40	0.40	11.11%	414,000
Jul 31, 2025	0.48	0.50	0.36	0.36	0.36	-29.41%	623,407
Jul 30, 2025	0.51	0.51	0.50	0.51	0.51	-3.77%	62,048
Jul 29, 2025	0.51	0.53	0.50	0.53	0.53	3.92%	22,700
Jul 28, 2025	0.54	0.55	0.51	0.51	0.51	-3.77%	97,737
Jul 25, 2025	0.52	0.53	0.52	0.53	0.53	-	11,000
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