Closing price on 5/7/2008
|
|
Open |
14.30 |
High |
14.30 |
Low |
14.30 |
Volume |
9,750 |
Split-adjusted Price |
6.42 |
|
|
CAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.42
|
9,750
|
|
5/6/2008
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
6.51
|
13,730
|
|
5/5/2008
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
6.60
|
18,830
|
|
4/29/2008
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
6.74
|
11,970
|
|
4/28/2008
|
+0.10 / +0.67%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
6.74
|
8,340
|
|
4/25/2008
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
6.69
|
13,740
|
|
4/24/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.60
|
19,240
|
|
4/23/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.74
|
2,890
|
|
4/22/2008
|
-0.10 / -0.65%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
6.87
|
5,820
|
|
4/21/2008
|
-0.30 / -1.91%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
6.92
|
9,130
|
|
4/18/2008
|
-0.30 / -1.88%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.70
|
7.05
|
3,550
|
|
4/17/2008
|
+0.30 / +1.91%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
7.18
|
13,350
|
|
4/16/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.05
|
2,120
|
|
4/11/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.18
|
8,460
|
|
4/10/2008
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
7.32
|
4,170
|
|
4/9/2008
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.60
|
7.45
|
24,950
|
|
4/8/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.30
|
16.90
|
16.90
|
7.59
|
50,900
|
|
4/7/2008
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.45
|
2,070
|
|
4/4/2008
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.32
|
150
|
|
4/3/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.27
|
22,210
|
|
4/2/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.23
|
1,140
|
|
4/1/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.18
|
50
|
|
3/31/2008
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.14
|
14,450
|
|
3/28/2008
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.09
|
4,010
|
|
3/27/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.05
|
3,390
|
|
3/26/2008
|
+0.60 / +4.00%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.60
|
7.01
|
15,130
|
|
3/25/2008
|
-0.70 / -4.46%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
6.74
|
24,890
|
|
3/24/2008
|
-0.80 / -4.85%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
7.05
|
24,910
|
|
3/21/2008
|
-0.80 / -4.62%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
7.41
|
59,300
|
|
3/20/2008
|
-0.70 / -3.89%
|
18.00
|
18.50
|
17.30
|
17.30
|
17.30
|
7.77
|
13,370
|
|
|