Closing price on 11/12/2014
|
|
Open |
30.10 |
High |
30.70 |
Low |
29.00 |
Volume |
1,300 |
Split-adjusted Price |
20.45 |
|
|
CAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2014
|
-1.00 / -3.31%
|
30.10
|
30.70
|
29.00
|
29.20
|
29.20
|
20.45
|
1,300
|
|
11/11/2014
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
21.15
|
0
|
|
11/10/2014
|
+2.70 / +9.82%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
21.15
|
3,200
|
|
11/7/2014
|
+2.50 / +10.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.26
|
1,000
|
|
11/6/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.51
|
0
|
|
11/5/2014
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.51
|
500
|
|
11/4/2014
|
-2.20 / -8.03%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
17.65
|
100
|
|
11/3/2014
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
19.19
|
0
|
|
10/31/2014
|
-2.60 / -8.67%
|
33.00
|
33.00
|
27.40
|
27.40
|
27.40
|
19.19
|
7,100
|
|
10/30/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.01
|
0
|
|
10/29/2014
|
+0.20 / +0.67%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.01
|
300
|
|
10/28/2014
|
+2.70 / +9.96%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
20.87
|
400
|
|
10/27/2014
|
-2.80 / -9.36%
|
31.00
|
31.00
|
27.10
|
27.10
|
27.10
|
18.98
|
700
|
|
10/24/2014
|
+2.70 / +9.93%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
20.94
|
8,200
|
|
10/23/2014
|
+2.40 / +9.68%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
19.05
|
300
|
|
10/22/2014
|
+2.20 / +9.73%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
17.37
|
100
|
|
10/21/2014
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.83
|
0
|
|
10/20/2014
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.83
|
0
|
|
10/17/2014
|
-2.40 / -9.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.83
|
100
|
|
10/16/2014
|
-2.10 / -7.75%
|
29.80
|
29.80
|
25.00
|
25.00
|
25.00
|
17.51
|
20,900
|
|
10/15/2014
|
-2.10 / -7.19%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
18.98
|
100
|
|
10/14/2014
|
+2.60 / +9.77%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
20.45
|
5,000
|
|
10/13/2014
|
+2.40 / +9.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
18.63
|
2,300
|
|
10/10/2014
|
+2.20 / +10.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.95
|
1,000
|
|
10/9/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.41
|
0
|
|
10/8/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.41
|
0
|
|
10/7/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.41
|
0
|
|
10/6/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.41
|
0
|
|
10/3/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.41
|
0
|
|
10/2/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.41
|
0
|
|
|