|
Closing price on 3/17/2009
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
7,420 |
| Split-adjusted Price |
4.92 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.92
|
7,420
|
|
|
3/16/2009
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
4.92
|
3,510
|
|
|
3/13/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
4.82
|
170
|
|
|
3/12/2009
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.82
|
5,510
|
|
|
3/11/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
4.92
|
15,660
|
|
|
3/10/2009
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.92
|
310
|
|
|
3/9/2009
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
4.87
|
2,830
|
|
|
3/6/2009
|
-0.20 / -2.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
4.82
|
24,530
|
|
|
3/5/2009
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
4.92
|
260
|
|
|
3/4/2009
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
4.87
|
3,340
|
|
|
3/3/2009
|
+0.10 / +1.04%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
4.82
|
2,540
|
|
|
3/2/2009
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.60
|
4.77
|
1,770
|
|
|
2/27/2009
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
4.72
|
470
|
|
|
2/26/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
4.67
|
20,170
|
|
|
2/25/2009
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
4.67
|
9,280
|
|
|
2/24/2009
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
4.47
|
17,910
|
|
|
2/23/2009
|
-0.20 / -2.13%
|
9.50
|
9.80
|
9.20
|
9.20
|
9.20
|
4.57
|
1,700
|
|
|
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
|
|
|