|
Closing price on 6/2/2020
|
|
| Open |
18.90 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
5,900 |
| Split-adjusted Price |
14.53 |
|
|
CDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
+0.30 / +1.59%
|
18.90
|
19.30
|
18.50
|
19.20
|
18.86
|
14.53
|
5,900
|
|
|
6/1/2020
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.50
|
18.90
|
18.73
|
14.30
|
8,800
|
|
|
5/29/2020
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.10
|
14.37
|
3,800
|
|
|
5/28/2020
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.64
|
14.83
|
5,500
|
|
|
5/27/2020
|
+0.80 / +4.21%
|
18.90
|
20.00
|
18.90
|
19.80
|
19.60
|
14.98
|
11,400
|
|
|
5/26/2020
|
+0.50 / +2.70%
|
18.60
|
19.00
|
18.20
|
19.00
|
18.64
|
14.37
|
13,000
|
|
|
5/25/2020
|
+0.10 / +0.54%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.18
|
14.00
|
9,500
|
|
|
5/22/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.27
|
13.92
|
4,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.32
|
13.92
|
4,300
|
|
|
5/20/2020
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.40
|
18.40
|
18.46
|
13.92
|
15,300
|
|
|
5/19/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.33
|
13.92
|
11,200
|
|
|
5/18/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.92
|
0
|
|
|
5/15/2020
|
-0.10 / -0.54%
|
18.00
|
18.40
|
17.50
|
18.40
|
17.77
|
13.92
|
2,100
|
|
|
5/14/2020
|
+0.70 / +3.93%
|
18.20
|
19.00
|
17.50
|
18.50
|
18.25
|
14.00
|
3,600
|
|
|
5/13/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.92
|
13.47
|
1,800
|
|
|
5/12/2020
|
-0.20 / -1.11%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.38
|
13.47
|
400
|
|
|
5/11/2020
|
+0.40 / +2.27%
|
18.50
|
18.50
|
17.00
|
18.00
|
17.83
|
13.62
|
300
|
|
|
5/8/2020
|
+0.30 / +1.73%
|
17.20
|
17.90
|
17.20
|
17.60
|
17.50
|
13.31
|
1,900
|
|
|
5/7/2020
|
-0.10 / -0.57%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.37
|
13.09
|
1,800
|
|
|
5/6/2020
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.60
|
17.40
|
17.22
|
13.16
|
8,500
|
|
|
5/5/2020
|
-0.10 / -0.57%
|
16.20
|
17.40
|
16.20
|
17.40
|
17.03
|
13.16
|
3,700
|
|
|
5/4/2020
|
+0.50 / +2.94%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.06
|
13.24
|
1,900
|
|
|
4/29/2020
|
+0.30 / +1.80%
|
17.70
|
17.70
|
16.50
|
17.00
|
16.73
|
12.86
|
2,100
|
|
|
4/28/2020
|
-1.30 / -7.22%
|
17.00
|
17.90
|
16.70
|
16.70
|
16.97
|
12.63
|
5,300
|
|
|
4/27/2020
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.55
|
13.62
|
600
|
|
|
4/24/2020
|
+1.00 / +5.88%
|
17.30
|
18.40
|
17.30
|
18.00
|
17.52
|
13.62
|
1,300
|
|
|
4/23/2020
|
-0.20 / -1.16%
|
16.80
|
17.10
|
16.50
|
17.00
|
17.01
|
12.86
|
5,200
|
|
|
4/22/2020
|
-0.30 / -1.71%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.05
|
13.01
|
3,100
|
|
|
4/21/2020
|
-0.50 / -2.78%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.02
|
13.24
|
2,100
|
|
|
4/20/2020
|
+1.30 / +7.78%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.23
|
13.62
|
7,800
|
|
|