Cano Health, Inc. (CANOQ)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2755

-0.0245

(-8.17%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.2750	0.3300	0.2750	0.2760	0.2760	3,300
07 May 2024	0.2650	0.3300	0.2650	0.3000	0.3000	29,700
06 May 2024	0.3300	0.3300	0.2750	0.2750	0.2750	2,000
03 May 2024	0.2850	0.2850	0.2850	0.2850	0.2850	600
02 May 2024	0.3300	0.3300	0.2750	0.3100	0.3100	7,100
01 May 2024	0.3200	0.3300	0.2750	0.2750	0.2750	40,500
30 Apr 2024	0.3300	0.3300	0.2700	0.3000	0.3000	13,400
29 Apr 2024	0.2500	0.3390	0.2500	0.2700	0.2700	39,500
26 Apr 2024	0.2700	0.3300	0.2700	0.2710	0.2710	6,900
25 Apr 2024	0.2900	0.3500	0.2500	0.3400	0.3400	16,500
24 Apr 2024	0.3500	0.3500	0.2810	0.2810	0.2810	17,000
23 Apr 2024	0.3500	0.3600	0.2500	0.3500	0.3500	28,900
22 Apr 2024	0.2200	0.2600	0.2200	0.2500	0.2500	10,000
19 Apr 2024	0.2400	0.3600	0.2400	0.2600	0.2600	8,700
18 Apr 2024	0.2400	0.2700	0.2300	0.2500	0.2500	6,800
17 Apr 2024	0.2300	0.3500	0.2300	0.2400	0.2400	3,900
16 Apr 2024	0.2300	0.3500	0.2300	0.3500	0.3500	8,300
15 Apr 2024	0.3900	0.3900	0.2400	0.2400	0.2400	27,300
12 Apr 2024	0.2300	0.3800	0.2300	0.2400	0.2400	6,700
11 Apr 2024	0.2300	0.3900	0.2300	0.2400	0.2400	8,200
10 Apr 2024	0.2200	0.2200	0.2200	0.2200	0.2200	500
09 Apr 2024	0.2250	0.4100	0.2250	0.2450	0.2450	26,400
08 Apr 2024	0.2860	0.3980	0.2200	0.2250	0.2250	11,100
05 Apr 2024	0.2300	0.2350	0.2300	0.2350	0.2350	1,000
04 Apr 2024	0.2250	0.2600	0.2250	0.2600	0.2600	2,300
03 Apr 2024	0.2000	0.4100	0.2000	0.2250	0.2250	106,400
02 Apr 2024	0.2800	0.3600	0.2800	0.3100	0.3100	95,800
01 Apr 2024	0.2600	0.2800	0.2100	0.2190	0.2190	18,500
28 Mar 2024	0.2000	0.2600	0.2000	0.2200	0.2200	7,800
27 Mar 2024	0.2600	0.2700	0.2100	0.2100	0.2100	3,200
26 Mar 2024	0.2500	0.2500	0.2100	0.2100	0.2100	2,500
25 Mar 2024	0.2300	0.2900	0.2000	0.2500	0.2500	22,100
22 Mar 2024	0.2500	0.3000	0.2500	0.2500	0.2500	7,300
21 Mar 2024	0.3000	0.3000	0.2500	0.2600	0.2600	10,800
20 Mar 2024	0.2900	0.2900	0.2500	0.2650	0.2650	10,600
19 Mar 2024	0.2540	0.3000	0.2500	0.2600	0.2600	7,200
18 Mar 2024	0.2600	0.3000	0.2500	0.2900	0.2900	47,600
15 Mar 2024	0.2600	0.3000	0.2600	0.2600	0.2600	7,000
14 Mar 2024	0.2900	0.3400	0.2600	0.2600	0.2600	17,800
13 Mar 2024	0.2600	0.3600	0.2600	0.2900	0.2900	10,300
12 Mar 2024	0.2500	0.3400	0.2500	0.3200	0.3200	11,400
11 Mar 2024	0.2500	0.3000	0.2500	0.3000	0.3000	40,500
08 Mar 2024	0.2500	0.2650	0.2500	0.2600	0.2600	7,900
07 Mar 2024	0.2500	0.3090	0.2500	0.2550	0.2550	16,100
06 Mar 2024	0.2700	0.3100	0.2550	0.2650	0.2650	14,300
05 Mar 2024	0.2500	0.3700	0.2500	0.2700	0.2700	20,200
04 Mar 2024	0.2800	0.3800	0.2600	0.2800	0.2800	33,600
01 Mar 2024	0.3740	0.3740	0.2800	0.2800	0.2800	34,000
29 Feb 2024	0.2800	0.3900	0.2800	0.3500	0.3500	18,700
28 Feb 2024	0.3900	0.3900	0.2600	0.3000	0.3000	18,600
27 Feb 2024	0.2600	0.4600	0.2600	0.4000	0.4000	125,200
26 Feb 2024	0.2800	0.3700	0.2500	0.3490	0.3490	47,600
23 Feb 2024	0.3940	0.3940	0.2840	0.3000	0.3000	15,600
22 Feb 2024	0.4000	0.4000	0.2800	0.2800	0.2800	54,600
21 Feb 2024	0.4600	0.4600	0.2800	0.4000	0.4000	24,900
20 Feb 2024	0.3300	0.4800	0.1820	0.4700	0.4700	119,400
16 Feb 2024	0.3500	0.3500	0.2150	0.3200	0.3200	30,300
15 Feb 2024	0.2200	0.2300	0.1800	0.2300	0.2300	71,600
14 Feb 2024	0.1700	0.2600	0.1700	0.1800	0.1800	23,500
13 Feb 2024	0.1250	0.3000	0.1250	0.2000	0.2000	169,500
12 Feb 2024	0.1100	0.4300	0.1000	0.2500	0.2500	103,400
09 Feb 2024	0.2700	0.4400	0.2400	0.2400	0.2400	49,800
08 Feb 2024	0.2900	0.3400	0.1100	0.2600	0.2600	177,100
07 Feb 2024	0.6900	0.9200	0.2800	0.2890	0.2890	945,800
06 Feb 2024	0.3600	0.8800	0.3400	0.8800	0.8800	709,100
05 Feb 2024	2.3000	2.3000	2.3000	2.3000	2.3000	159,100
02 Feb 2024	2.3900	2.4600	2.1800	2.3000	2.3000	172,300
01 Feb 2024	2.3900	2.5800	2.3100	2.3500	2.3500	220,600
31 Jan 2024	2.6400	2.7500	2.3600	2.3900	2.3900	312,900
30 Jan 2024	2.9500	3.1600	2.5500	2.6800	2.6800	184,200
29 Jan 2024	2.6000	2.8500	2.5610	2.7600	2.7600	374,300
26 Jan 2024	2.6600	2.8400	2.5810	2.6600	2.6600	230,000
25 Jan 2024	2.6200	2.7000	2.5400	2.5800	2.5800	234,700
24 Jan 2024	2.9800	3.1030	2.5910	2.6400	2.6400	436,300
23 Jan 2024	2.8300	3.3300	2.4600	2.8800	2.8800	976,400
22 Jan 2024	2.0000	2.7300	2.0000	2.6900	2.6900	1,254,700
19 Jan 2024	2.0100	2.0990	1.8900	2.0000	2.0000	421,000
18 Jan 2024	2.3600	2.3600	1.7390	2.0100	2.0100	1,050,900
17 Jan 2024	2.9600	3.0300	1.8800	2.3900	2.3900	945,000
16 Jan 2024	3.1000	3.1300	2.8300	2.9800	2.9800	330,100
12 Jan 2024	3.5700	3.6600	3.2000	3.2100	3.2100	261,000
11 Jan 2024	3.8500	3.8800	3.5200	3.5700	3.5700	177,800
10 Jan 2024	3.8000	3.9000	3.5200	3.8500	3.8500	186,600
09 Jan 2024	3.9000	3.9000	3.5800	3.8400	3.8400	238,300
08 Jan 2024	4.0400	4.0400	3.6500	3.8700	3.8700	288,000
05 Jan 2024	3.8900	4.0400	3.6000	3.9900	3.9900	202,300
04 Jan 2024	4.3100	4.3680	3.7900	3.9600	3.9600	293,300
03 Jan 2024	5.3100	5.3100	3.6550	4.1300	4.1300	915,600
02 Jan 2024	5.8100	6.0280	5.1800	5.2300	5.2300	305,100
29 Dec 2023	5.9400	6.1880	5.7150	5.8700	5.8700	200,300
28 Dec 2023	5.6900	6.3480	5.5820	5.8200	5.8200	278,500
27 Dec 2023	5.5600	5.8200	5.4000	5.8100	5.8100	200,300
26 Dec 2023	5.6900	5.6900	5.1300	5.5600	5.5600	221,800
22 Dec 2023	5.9000	6.0680	5.3100	5.5400	5.5400	287,000
21 Dec 2023	6.9900	7.0100	5.1300	5.8200	5.8200	879,900
20 Dec 2023	7.9100	8.0500	6.8300	6.9200	6.9200	255,400
19 Dec 2023	8.0600	8.1890	7.6800	7.8900	7.8900	272,500
18 Dec 2023	8.4000	8.6260	7.9500	8.0500	8.0500	72,500
15 Dec 2023	9.6000	9.6900	7.8030	8.4900	8.4900	266,700
14 Dec 2023	8.4200	9.5600	8.4000	9.3100	9.3100	149,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.58-36.31(-0.31%)

NZD/USD0.6000-0.0006(-0.11%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.53+0.54(+0.68%)

GOLD2,315.60-6.70(-0.29%)

Cano Health, Inc. (CANOQ)

NZX 50
11,746.58
-36.31(-0.31%)

NZD/USD
0.6000
-0.0006(-0.11%)

ALL ORDS
7,994.20
-82.50(-1.02%)

OIL
79.53
+0.54(+0.68%)

GOLD
2,315.60
-6.70(-0.29%)