|
Closing price on 1/2/2009
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
3,030 |
| Split-adjusted Price |
4.92 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.92
|
3,030
|
|
|
12/31/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.97
|
2,800
|
|
|
12/30/2008
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.97
|
5,990
|
|
|
12/29/2008
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
4.77
|
4,500
|
|
|
12/26/2008
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
4.87
|
2,750
|
|
|
12/25/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
4.97
|
450
|
|
|
12/24/2008
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.97
|
4,620
|
|
|
12/23/2008
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
4.82
|
10,530
|
|
|
12/22/2008
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
5.07
|
8,510
|
|
|
12/19/2008
|
+0.10 / +1.01%
|
9.60
|
10.20
|
9.60
|
10.00
|
10.00
|
4.97
|
14,430
|
|
|
12/18/2008
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
4.92
|
9,950
|
|
|
12/17/2008
|
-0.40 / -4.00%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
4.77
|
6,750
|
|
|
12/16/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.97
|
150
|
|
|
12/15/2008
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.97
|
14,200
|
|
|
12/12/2008
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.92
|
3,320
|
|
|
12/11/2008
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.82
|
4,400
|
|
|
12/10/2008
|
-0.30 / -3.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
4.82
|
11,160
|
|
|
12/9/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.97
|
3,820
|
|
|
12/8/2008
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.50
|
10.00
|
10.00
|
4.97
|
4,370
|
|
|
12/5/2008
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
4.97
|
9,030
|
|
|
12/4/2008
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.10
|
10.50
|
10.50
|
5.22
|
4,050
|
|
|
12/3/2008
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
5.17
|
35,270
|
|
|
12/2/2008
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
5.41
|
22,350
|
|
|
12/1/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.46
|
600
|
|
|
11/28/2008
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
5.46
|
23,000
|
|
|
11/27/2008
|
-0.20 / -1.83%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
5.32
|
5,410
|
|
|
11/26/2008
|
-1.60 / -12.80%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.90
|
5.41
|
13,100
|
|
|
11/25/2008
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
5.61
|
34,170
|
|
|
11/24/2008
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
5.66
|
27,310
|
|
|
11/21/2008
|
-0.50 / -3.94%
|
12.40
|
12.60
|
12.20
|
12.20
|
12.20
|
5.48
|
38,720
|
|
|