|
Closing price on 10/9/2009
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
36,100 |
| Split-adjusted Price |
8.14 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2009
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.50
|
8.14
|
36,100
|
|
|
10/8/2009
|
-0.50 / -3.16%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.30
|
8.04
|
13,900
|
|
|
10/7/2009
|
+0.60 / +3.95%
|
15.20
|
16.00
|
15.20
|
15.80
|
15.80
|
8.30
|
12,400
|
|
|
10/6/2009
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.20
|
7.98
|
9,500
|
|
|
10/5/2009
|
+0.30 / +2.00%
|
15.50
|
15.60
|
15.00
|
15.30
|
15.30
|
8.04
|
11,100
|
|
|
10/2/2009
|
-0.60 / -3.85%
|
15.80
|
15.80
|
14.60
|
15.00
|
15.00
|
7.88
|
40,000
|
|
|
10/1/2009
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.60
|
8.19
|
11,200
|
|
|
9/30/2009
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.80
|
8.30
|
15,100
|
|
|
9/29/2009
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
8.30
|
20,300
|
|
|
9/28/2009
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
8.35
|
17,500
|
|
|
9/25/2009
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
8.51
|
16,200
|
|
|
9/24/2009
|
-0.30 / -1.82%
|
16.50
|
16.50
|
15.70
|
16.20
|
16.20
|
8.51
|
9,400
|
|
|
9/23/2009
|
+0.60 / +3.77%
|
15.70
|
16.80
|
15.50
|
16.50
|
16.50
|
8.67
|
93,200
|
|
|
9/22/2009
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
8.35
|
21,000
|
|
|
9/21/2009
|
-0.30 / -1.82%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
8.51
|
19,500
|
|
|
9/18/2009
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.50
|
8.67
|
16,300
|
|
|
9/17/2009
|
+0.20 / +1.20%
|
17.60
|
17.60
|
16.70
|
16.80
|
16.80
|
8.82
|
45,500
|
|
|
9/16/2009
|
+0.20 / +1.22%
|
16.10
|
16.60
|
16.00
|
16.60
|
16.60
|
8.72
|
32,700
|
|
|
9/15/2009
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
8.29
|
69,000
|
|
|
9/14/2009
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
8.09
|
54,900
|
|
|
9/11/2009
|
-0.60 / -3.61%
|
16.50
|
16.80
|
15.80
|
16.00
|
16.00
|
8.09
|
29,700
|
|
|
9/10/2009
|
-0.60 / -3.49%
|
17.80
|
17.80
|
16.50
|
16.60
|
16.60
|
8.40
|
25,300
|
|
|
9/9/2009
|
+1.10 / +6.83%
|
17.00
|
17.20
|
16.10
|
17.20
|
17.20
|
8.70
|
90,500
|
|
|
9/8/2009
|
+0.50 / +3.21%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
8.14
|
87,700
|
|
|
9/7/2009
|
+1.10 / +7.59%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.60
|
7.89
|
64,200
|
|
|
9/4/2009
|
-0.40 / -2.68%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
7.33
|
12,700
|
|
|
9/3/2009
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
7.54
|
2,600
|
|
|
9/1/2009
|
-0.40 / -2.56%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
7.69
|
11,200
|
|
|
8/31/2009
|
+0.30 / +1.96%
|
16.00
|
16.20
|
15.00
|
15.60
|
15.60
|
7.89
|
31,500
|
|
|
8/28/2009
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.70
|
15.30
|
15.30
|
7.74
|
43,400
|
|
|