TSXV:CNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	7,500
Feb 10, 2025	0.83	0.85	0.83	0.85	0.85	-1.16%	14,818
Feb 7, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	1,111
Feb 6, 2025	0.86	0.86	0.84	0.85	0.85	-	38,400
Feb 5, 2025	0.85	0.86	0.84	0.85	0.85	1.19%	20,700
Feb 4, 2025	0.79	0.87	0.79	0.84	0.84	5.00%	36,200
Feb 3, 2025	0.78	0.82	0.77	0.80	0.80	-4.76%	75,117
Jan 31, 2025	0.84	0.85	0.83	0.84	0.84	-	27,505
Jan 30, 2025	0.85	0.85	0.83	0.84	0.84	1.20%	34,131
Jan 29, 2025	0.86	0.86	0.83	0.83	0.83	-1.19%	33,300
Jan 28, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	34,400
Jan 27, 2025	0.88	0.88	0.85	0.85	0.85	-4.49%	61,100
Jan 24, 2025	0.87	0.92	0.84	0.89	0.89	-	59,900
Jan 23, 2025	0.89	0.89	0.87	0.89	0.89	2.30%	48,130
Jan 22, 2025	0.86	0.98	0.85	0.87	0.87	-4.40%	137,306
Jan 21, 2025	0.88	0.93	0.87	0.91	0.91	4.60%	35,800
Jan 20, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	7,303
Jan 17, 2025	0.85	0.88	0.84	0.86	0.86	3.61%	33,700