|
Closing price on 1/6/2010
|
|
| Open |
14.80 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
18,200 |
| Split-adjusted Price |
8.14 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2010
|
-0.30 / -1.90%
|
14.80
|
15.60
|
14.80
|
15.50
|
15.50
|
8.14
|
18,200
|
|
|
1/5/2010
|
+0.90 / +6.04%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
8.30
|
15,200
|
|
|
1/4/2010
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.83
|
6,800
|
|
|
12/31/2009
|
+0.20 / +1.45%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
7.35
|
52,300
|
|
|
12/30/2009
|
-0.50 / -3.50%
|
14.00
|
15.00
|
13.80
|
13.80
|
13.80
|
7.25
|
11,400
|
|
|
12/29/2009
|
-0.90 / -5.92%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
7.51
|
7,100
|
|
|
12/28/2009
|
-0.30 / -1.94%
|
15.00
|
15.40
|
14.50
|
15.20
|
15.20
|
7.98
|
6,900
|
|
|
12/25/2009
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
8.14
|
21,200
|
|
|
12/24/2009
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
8.09
|
6,300
|
|
|
12/23/2009
|
+0.30 / +2.04%
|
14.50
|
15.10
|
14.50
|
15.00
|
15.00
|
7.88
|
7,800
|
|
|
12/22/2009
|
-0.40 / -2.65%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.70
|
7.72
|
5,500
|
|
|
12/21/2009
|
+0.80 / +5.59%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
7.93
|
10,700
|
|
|
12/18/2009
|
+0.80 / +5.93%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
7.51
|
10,800
|
|
|
12/17/2009
|
-0.40 / -2.88%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.50
|
7.09
|
7,000
|
|
|
12/16/2009
|
-0.50 / -3.47%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
7.30
|
41,900
|
|
|
12/15/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.40
|
7.56
|
5,900
|
|
|
12/14/2009
|
+0.80 / +5.88%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.40
|
7.56
|
10,300
|
|
|
12/11/2009
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
7.14
|
22,000
|
|
|
12/10/2009
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.80
|
7.25
|
21,700
|
|
|
12/9/2009
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
7.30
|
37,400
|
|
|
12/8/2009
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
7.51
|
14,400
|
|
|
12/7/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
7.62
|
14,900
|
|
|
12/4/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
7.62
|
55,800
|
|
|
12/3/2009
|
-0.50 / -3.33%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
7.62
|
52,600
|
|
|
12/2/2009
|
-1.20 / -7.41%
|
15.90
|
15.90
|
14.80
|
15.00
|
15.00
|
7.88
|
29,100
|
|
|
12/1/2009
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
8.51
|
45,200
|
|
|
11/30/2009
|
+0.90 / +5.96%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
8.40
|
11,300
|
|
|
11/27/2009
|
+0.80 / +5.59%
|
13.30
|
15.30
|
13.30
|
15.10
|
15.10
|
7.93
|
41,700
|
|
|
11/26/2009
|
-0.90 / -5.92%
|
15.20
|
15.20
|
14.30
|
14.30
|
14.30
|
7.51
|
60,300
|
|
|
11/25/2009
|
-1.20 / -7.32%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
7.98
|
53,600
|
|
|