Closing price on 6/3/2008
|
|
Open |
12.00 |
High |
12.00 |
Low |
12.00 |
Volume |
310 |
Split-adjusted Price |
5.39 |
|
|
CAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.39
|
310
|
|
6/2/2008
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
5.48
|
1,970
|
|
5/30/2008
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.57
|
6,910
|
|
5/26/2008
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.66
|
24,700
|
|
5/23/2008
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.75
|
4,150
|
|
5/22/2008
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.84
|
2,810
|
|
5/21/2008
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.93
|
4,590
|
|
5/20/2008
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
6.02
|
19,920
|
|
5/19/2008
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
6.02
|
4,850
|
|
5/16/2008
|
+0.10 / +0.76%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.20
|
5.93
|
23,230
|
|
5/15/2008
|
-0.20 / -1.50%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
5.88
|
17,070
|
|
5/14/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.97
|
25,370
|
|
5/13/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.06
|
5,330
|
|
5/12/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.15
|
610
|
|
5/9/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.24
|
15,220
|
|
5/8/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.33
|
10
|
|
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
|
|
|