TSXV:CNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-	17,000
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-	530
Mar 5, 2026	0.30	0.30	0.29	0.30	0.30	-6.25%	21,032
Mar 3, 2026	0.28	0.32	0.28	0.32	0.32	4.92%	25,551
Mar 2, 2026	0.31	0.31	0.29	0.31	0.31	-	5,708
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-	2,032
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	25,598
Feb 25, 2026	0.35	0.35	0.31	0.31	0.31	-10.14%	18,721
Feb 24, 2026	0.30	0.35	0.30	0.35	0.35	15.00%	76,578
Feb 23, 2026	0.31	0.31	0.30	0.30	0.30	-	46,454
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	13,725
Feb 19, 2026	0.30	0.30	0.29	0.30	0.30	-	9,260
Feb 18, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	28,000
Feb 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	32,769
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	5,085
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	500
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	102,170
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	55,117
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-	27,100
Feb 4, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	26,363
Feb 3, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	62,538
Feb 2, 2026	0.34	0.34	0.31	0.32	0.32	4.92%	20,368
Jan 30, 2026	0.31	0.34	0.30	0.31	0.31	-12.86%	331,563
Jan 29, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	12,521
Jan 28, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	27,978
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	6,949
Jan 26, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	40,302
Jan 23, 2026	0.43	0.43	0.37	0.39	0.39	4.05%	24,457
Jan 22, 2026	0.43	0.43	0.37	0.37	0.37	-2.63%	80,564
Jan 21, 2026	0.37	0.44	0.37	0.38	0.38	2.70%	83,328
Jan 20, 2026	0.36	0.37	0.36	0.37	0.37	5.71%	96,823
Jan 19, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	19,845
Jan 16, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	46,865
Jan 15, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	8,120
Jan 14, 2026	0.35	0.36	0.35	0.36	0.36	-	30,400
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	42,129
Jan 12, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	14,904
Jan 9, 2026	0.35	0.38	0.35	0.37	0.37	7.25%	58,463
Jan 8, 2026	0.34	0.35	0.33	0.35	0.35	-	156,926
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	-	2,145
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	6.15%	6,116
Jan 5, 2026	0.32	0.34	0.32	0.33	0.33	-1.52%	30,585
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	5,500
Dec 30, 2025	0.33	0.33	0.31	0.32	0.32	-	165,260
Dec 29, 2025	0.33	0.34	0.31	0.32	0.32	-5.88%	128,523
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	4,526
Dec 23, 2025	0.37	0.37	0.34	0.34	0.34	1.49%	22,010
Dec 22, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	58,415
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	44,975
Dec 18, 2025	0.32	0.32	0.29	0.31	0.31	-3.13%	368,442
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-5.88%	127,037
Dec 16, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	10,311
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	3,526
Dec 11, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	18,525
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	11,197
Dec 9, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	10,725
Dec 8, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	20,592
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	11,757
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-	16,030
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	22,000
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	30,474
Dec 1, 2025	0.33	0.34	0.32	0.34	0.34	-	22,039
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	6,540
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	2,500
Nov 26, 2025	0.34	0.34	0.33	0.34	0.34	-2.90%	71,421
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	2.99%	13,986
Nov 24, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	48,630
Nov 21, 2025	0.35	0.35	0.34	0.34	0.34	-5.56%	12,506
Nov 20, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	12,200
Nov 19, 2025	0.34	0.35	0.34	0.34	0.34	-	14,798
Nov 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	19,525
Nov 17, 2025	0.36	0.36	0.35	0.35	0.35	-	29,709
Nov 14, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	14,168
Nov 13, 2025	0.36	0.36	0.33	0.34	0.34	-5.56%	160,305
Nov 12, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	28,500
Nov 11, 2025	0.37	0.37	0.37	0.37	0.37	-	6,020
Nov 10, 2025	0.38	0.38	0.37	0.37	0.37	7.25%	26,985
Nov 7, 2025	0.40	0.40	0.35	0.35	0.35	-12.66%	142,236
Nov 6, 2025	0.41	0.41	0.38	0.40	0.40	-5.95%	59,945
Nov 5, 2025	0.42	0.42	0.40	0.42	0.42	7.69%	77,735
Nov 3, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	5,573
Oct 31, 2025	0.39	0.40	0.39	0.40	0.40	-	11,734
Oct 30, 2025	0.43	0.43	0.39	0.40	0.40	1.27%	38,126
Oct 29, 2025	0.40	0.40	0.40	0.40	0.40	-	3,963
Oct 28, 2025	0.41	0.41	0.40	0.40	0.40	1.28%	6,513
Oct 27, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	3,110
Oct 24, 2025	0.39	0.41	0.38	0.40	0.40	1.27%	77,181
Oct 23, 2025	0.42	0.43	0.40	0.40	0.40	-9.20%	56,520
Oct 22, 2025	0.40	0.44	0.40	0.44	0.44	8.75%	76,038
Oct 21, 2025	0.45	0.45	0.40	0.40	0.40	-5.88%	13,626
Oct 20, 2025	0.40	0.43	0.39	0.43	0.43	7.59%	16,525
Oct 17, 2025	0.38	0.40	0.37	0.40	0.40	3.95%	38,769
Oct 16, 2025	0.39	0.39	0.38	0.38	0.38	-6.17%	18,058
Oct 15, 2025	0.43	0.43	0.38	0.41	0.41	3.85%	39,577
Oct 14, 2025	0.43	0.43	0.39	0.39	0.39	-4.88%	108,027
Oct 10, 2025	0.42	0.48	0.41	0.41	0.41	-	53,424
Oct 9, 2025	0.51	0.55	0.40	0.41	0.41	-25.45%	188,631
Oct 8, 2025	0.60	0.60	0.55	0.55	0.55	-6.78%	63,361
Oct 7, 2025	0.52	0.59	0.50	0.59	0.59	18.00%	150,890
Oct 6, 2025	0.47	0.51	0.46	0.50	0.50	8.70%	76,402