|
Closing price on 7/31/2017
|
|
| Open |
19.60 |
| High |
21.20 |
| Low |
19.40 |
| Volume |
4,700 |
| Split-adjusted Price |
11.52 |
|
|
CDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
-0.20 / -0.93%
|
19.60
|
21.20
|
19.40
|
21.20
|
20.00
|
11.52
|
4,700
|
|
|
7/28/2017
|
-0.10 / -0.47%
|
21.10
|
21.50
|
20.10
|
21.40
|
20.96
|
11.63
|
5,700
|
|
|
7/27/2017
|
+0.30 / +1.42%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.11
|
11.69
|
900
|
|
|
7/26/2017
|
-0.10 / -0.47%
|
20.50
|
21.20
|
20.00
|
21.20
|
20.31
|
11.52
|
6,100
|
|
|
7/25/2017
|
-0.30 / -1.39%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.18
|
11.58
|
400
|
|
|
7/24/2017
|
-0.10 / -0.46%
|
22.00
|
22.00
|
19.70
|
21.60
|
20.48
|
11.74
|
4,000
|
|
|
7/21/2017
|
-0.70 / -3.13%
|
20.40
|
21.70
|
20.30
|
21.70
|
20.45
|
11.79
|
1,100
|
|
|
7/20/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.17
|
0
|
|
|
7/19/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.17
|
1,000
|
|
|
7/18/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.17
|
0
|
|
|
7/17/2017
|
-0.30 / -1.32%
|
20.60
|
22.40
|
20.60
|
22.40
|
20.76
|
12.17
|
1,100
|
|
|
7/14/2017
|
+0.10 / +0.44%
|
20.70
|
22.70
|
20.70
|
22.70
|
22.11
|
12.34
|
2,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.28
|
0
|
|
|
7/12/2017
|
+0.20 / +0.89%
|
20.30
|
22.70
|
20.30
|
22.60
|
20.99
|
12.28
|
4,500
|
|
|
7/11/2017
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.90
|
22.40
|
21.98
|
12.17
|
1,600
|
|
|
7/10/2017
|
+0.90 / +4.19%
|
20.50
|
22.40
|
20.50
|
22.40
|
21.15
|
12.17
|
2,500
|
|
|
7/7/2017
|
+1.00 / +4.88%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.47
|
11.69
|
2,600
|
|
|
7/6/2017
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.14
|
1,900
|
|
|
7/5/2017
|
+1.70 / +8.81%
|
21.10
|
21.10
|
19.30
|
21.00
|
19.73
|
11.41
|
1,200
|
|
|
7/4/2017
|
-1.20 / -5.85%
|
20.00
|
20.50
|
19.20
|
19.30
|
19.64
|
10.49
|
2,400
|
|
|
7/3/2017
|
-1.30 / -5.96%
|
20.20
|
21.80
|
20.20
|
20.50
|
20.52
|
11.14
|
6,300
|
|
|
6/30/2017
|
+0.30 / +1.40%
|
20.50
|
21.80
|
20.50
|
21.80
|
20.86
|
11.85
|
2,000
|
|
|
6/29/2017
|
-0.30 / -1.38%
|
20.80
|
21.50
|
20.80
|
21.50
|
20.86
|
11.69
|
1,100
|
|
|
6/28/2017
|
-0.10 / -0.46%
|
21.80
|
21.80
|
20.60
|
21.80
|
21.34
|
11.85
|
2,600
|
|
|
6/27/2017
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.54
|
11.90
|
1,000
|
|
|
6/26/2017
|
-0.60 / -2.67%
|
20.50
|
21.90
|
20.50
|
21.90
|
20.63
|
11.90
|
1,100
|
|
|
6/23/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
20.40
|
22.50
|
21.90
|
12.23
|
3,600
|
|
|
6/22/2017
|
-0.40 / -1.75%
|
20.80
|
22.50
|
20.80
|
22.50
|
21.08
|
12.23
|
600
|
|
|
6/21/2017
|
0.00 / 0.00%
|
20.80
|
22.90
|
20.80
|
22.90
|
20.96
|
12.45
|
1,300
|
|
|
6/20/2017
|
+0.30 / +1.33%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.28
|
12.45
|
3,700
|
|
|