|
Closing price on 2/20/2009
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
3,200 |
| Split-adjusted Price |
4.67 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2009
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
4.67
|
3,200
|
|
|
2/19/2009
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
4.62
|
4,600
|
|
|
2/18/2009
|
-0.30 / -3.13%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
4.62
|
11,300
|
|
|
2/17/2009
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
4.77
|
7,720
|
|
|
2/16/2009
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
4.82
|
2,510
|
|
|
2/13/2009
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
4.92
|
7,090
|
|
|
2/12/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
4.82
|
20,680
|
|
|
2/11/2009
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
4.82
|
21,060
|
|
|
2/10/2009
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
4.92
|
910
|
|
|
2/9/2009
|
+0.30 / +3.09%
|
9.90
|
10.10
|
9.70
|
10.00
|
10.00
|
4.97
|
7,420
|
|
|
2/6/2009
|
+0.20 / +2.11%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
4.82
|
14,560
|
|
|
2/5/2009
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
4.72
|
4,700
|
|
|
2/4/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
4.97
|
7,130
|
|
|
2/3/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.97
|
1,360
|
|
|
2/2/2009
|
+0.30 / +3.09%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
4.97
|
810
|
|
|
1/23/2009
|
-0.40 / -3.96%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
4.82
|
3,060
|
|
|
1/22/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.02
|
30
|
|
|
1/21/2009
|
-0.20 / -2.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.82
|
6,270
|
|
|
1/20/2009
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
4.92
|
1,760
|
|
|
1/19/2009
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.97
|
30
|
|
|
1/16/2009
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.87
|
5,700
|
|
|
1/15/2009
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
4.97
|
3,150
|
|
|
1/14/2009
|
-0.20 / -2.00%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
4.87
|
1,720
|
|
|
1/13/2009
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
4.97
|
13,710
|
|
|
1/12/2009
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.97
|
7,300
|
|
|
1/9/2009
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
4.87
|
1,060
|
|
|
1/8/2009
|
-0.10 / -0.99%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
4.97
|
3,070
|
|
|
1/7/2009
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
5.02
|
6,520
|
|
|
1/6/2009
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
4.97
|
6,510
|
|
|
1/5/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.92
|
5,610
|
|
|