|
Closing price on 12/22/2009
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
5,500 |
| Split-adjusted Price |
7.72 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2009
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.10
|
16.40
|
16.40
|
8.61
|
13,600
|
|
|
11/23/2009
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.80
|
8.82
|
19,800
|
|
|
11/20/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
8.93
|
32,700
|
|
|
11/19/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.50
|
17.00
|
17.00
|
8.93
|
20,100
|
|
|
11/18/2009
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.30
|
17.00
|
17.00
|
8.93
|
24,400
|
|
|
11/17/2009
|
+0.60 / +3.64%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
8.98
|
4,500
|
|
|
11/16/2009
|
-1.40 / -7.82%
|
18.20
|
18.20
|
16.50
|
16.50
|
16.50
|
8.67
|
55,800
|
|
|
11/13/2009
|
-0.30 / -1.65%
|
18.00
|
18.00
|
17.10
|
17.90
|
17.90
|
9.40
|
6,500
|
|
|
11/12/2009
|
+0.60 / +3.41%
|
18.50
|
18.50
|
17.50
|
18.20
|
18.20
|
9.56
|
13,100
|
|
|
11/11/2009
|
+0.60 / +3.53%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.60
|
9.24
|
25,100
|
|
|