Closing price on 8/19/2008
|
|
Open |
13.60 |
High |
13.70 |
Low |
13.20 |
Volume |
22,940 |
Split-adjusted Price |
6.02 |
|
|
CAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2008
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
6.02
|
22,940
|
|
8/18/2008
|
-0.60 / -4.23%
|
14.20
|
14.40
|
13.60
|
13.60
|
13.60
|
6.11
|
17,860
|
|
8/15/2008
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
6.38
|
105,980
|
|
8/14/2008
|
+0.40 / +2.99%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
6.20
|
86,620
|
|
8/13/2008
|
+0.20 / +1.52%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
6.02
|
19,310
|
|
8/12/2008
|
+0.30 / +2.33%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.20
|
5.93
|
51,170
|
|
8/11/2008
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
5.79
|
87,410
|
|
8/8/2008
|
+0.30 / +2.42%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
5.70
|
15,400
|
|
8/7/2008
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.40
|
5.57
|
15,530
|
|
8/6/2008
|
+0.30 / +2.48%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
5.57
|
47,270
|
|
8/5/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.43
|
23,730
|
|
8/4/2008
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.40
|
5.57
|
11,930
|
|
8/1/2008
|
+0.30 / +2.42%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
5.70
|
7,110
|
|
7/31/2008
|
-0.20 / -1.59%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
5.57
|
7,350
|
|
7/30/2008
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
5.66
|
31,940
|
|
7/29/2008
|
-0.30 / -2.33%
|
12.60
|
13.20
|
12.60
|
12.60
|
12.60
|
5.66
|
42,900
|
|
7/28/2008
|
-0.30 / -2.27%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
5.79
|
72,140
|
|
7/25/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.93
|
16,430
|
|
7/24/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.11
|
34,400
|
|
7/23/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.29
|
5,050
|
|
7/22/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.47
|
510
|
|
7/21/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.65
|
18,120
|
|
7/18/2008
|
-0.40 / -2.56%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
6.83
|
52,430
|
|
7/17/2008
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
7.01
|
52,380
|
|
7/16/2008
|
+0.40 / +2.70%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.20
|
6.83
|
187,880
|
|
7/15/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.65
|
7,800
|
|
7/14/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.47
|
55,630
|
|
7/11/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.29
|
26,030
|
|
7/10/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
6.11
|
79,990
|
|
7/9/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
12.90
|
13.30
|
13.30
|
5.97
|
32,920
|
|
|