|
Closing price on 12/4/2008
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
4,050 |
| Split-adjusted Price |
5.22 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2008
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
5.70
|
25,510
|
|
|
11/19/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
5.70
|
86,110
|
|
|
11/18/2008
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.43
|
24,060
|
|
|
11/17/2008
|
-0.40 / -3.33%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
5.21
|
21,360
|
|
|
11/14/2008
|
-0.40 / -3.23%
|
12.30
|
12.70
|
12.00
|
12.00
|
12.00
|
5.39
|
7,680
|
|
|
11/13/2008
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
5.57
|
6,400
|
|
|
11/12/2008
|
+0.30 / +2.48%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.40
|
5.57
|
25,180
|
|
|
11/11/2008
|
-0.60 / -4.72%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.10
|
5.43
|
8,300
|
|
|
11/10/2008
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.20
|
12.70
|
12.70
|
5.70
|
27,900
|
|
|
11/7/2008
|
-0.10 / -0.78%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
5.75
|
19,820
|
|
|
11/6/2008
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
5.79
|
23,590
|
|
|
11/5/2008
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.20
|
12.90
|
12.90
|
5.79
|
38,450
|
|
|
11/4/2008
|
+0.40 / +3.25%
|
11.80
|
12.70
|
11.70
|
12.70
|
12.70
|
5.70
|
14,550
|
|
|
11/3/2008
|
+0.30 / +2.50%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.30
|
5.52
|
6,340
|
|
|
10/31/2008
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
5.39
|
4,850
|
|
|
10/30/2008
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
5.30
|
7,950
|
|
|
10/29/2008
|
+1.50 / +13.76%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
5.57
|
6,400
|
|
|
10/28/2008
|
-0.50 / -4.39%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
4.89
|
9,690
|
|
|
10/27/2008
|
-0.60 / -5.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
5.12
|
32,050
|
|
|
10/24/2008
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
5.39
|
3,800
|
|
|