|
Closing price on 4/27/2009
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.30 |
| Volume |
36,370 |
| Split-adjusted Price |
6.02 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
6.02
|
36,370
|
|
|
4/24/2009
|
+0.20 / +1.79%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
5.77
|
31,560
|
|
|
4/23/2009
|
-0.30 / -2.61%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
5.56
|
35,220
|
|
|
4/22/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
5.71
|
47,330
|
|
|
4/21/2009
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
5.46
|
44,340
|
|
|
4/20/2009
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.56
|
33,040
|
|
|
4/17/2009
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.70
|
5.81
|
53,470
|
|
|
4/16/2009
|
+0.30 / +2.52%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.20
|
6.06
|
54,350
|
|
|
4/15/2009
|
-0.50 / -4.03%
|
11.90
|
12.60
|
11.90
|
11.90
|
11.90
|
5.91
|
41,920
|
|
|
4/14/2009
|
+0.50 / +4.20%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.40
|
6.16
|
142,080
|
|
|
4/13/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
5.91
|
234,460
|
|
|
4/10/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.40
|
5.66
|
55,410
|
|
|
4/9/2009
|
-0.30 / -2.68%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
5.41
|
54,500
|
|
|
4/8/2009
|
-0.50 / -4.27%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.20
|
5.56
|
66,070
|
|
|
4/7/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.70
|
5.81
|
64,670
|
|
|
4/3/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.56
|
29,350
|
|
|
4/2/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
5.32
|
85,410
|
|
|
4/1/2009
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
5.07
|
65,900
|
|
|
3/31/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.87
|
4,810
|
|
|
3/30/2009
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
4.87
|
7,750
|
|
|
3/27/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.07
|
14,310
|
|
|
3/26/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.07
|
20,800
|
|
|
3/25/2009
|
-0.20 / -1.92%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
5.07
|
7,860
|
|
|
3/24/2009
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
5.17
|
55,130
|
|
|
3/23/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.97
|
9,110
|
|
|
3/20/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
4.97
|
5,250
|
|
|
3/19/2009
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
4.97
|
21,340
|
|
|
3/18/2009
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
5.12
|
74,350
|
|
|
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
|
|
|