|
Closing price on 4/9/2012
|
|
| Open |
29.50 |
| High |
31.60 |
| Low |
29.50 |
| Volume |
400 |
| Split-adjusted Price |
18.63 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2012
|
-0.10 / -0.32%
|
29.50
|
31.60
|
29.50
|
31.60
|
31.60
|
18.63
|
400
|
|
|
4/6/2012
|
0.00 / 0.00%
|
29.50
|
31.70
|
29.50
|
31.70
|
31.70
|
18.69
|
2,100
|
|
|
4/5/2012
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
18.69
|
0
|
|
|
4/4/2012
|
+0.50 / +1.60%
|
31.40
|
31.90
|
31.40
|
31.70
|
31.70
|
18.69
|
9,300
|
|
|
4/3/2012
|
+0.50 / +1.63%
|
31.20
|
31.20
|
29.00
|
31.20
|
31.20
|
18.39
|
400
|
|
|
3/30/2012
|
+1.60 / +5.50%
|
30.90
|
30.90
|
27.20
|
30.70
|
30.70
|
18.10
|
1,500
|
|
|
3/29/2012
|
-0.40 / -1.36%
|
29.50
|
30.90
|
29.00
|
29.10
|
29.10
|
17.15
|
9,100
|
|
|
3/28/2012
|
+1.50 / +5.36%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.39
|
400
|
|
|
3/27/2012
|
+0.50 / +1.82%
|
28.10
|
29.40
|
28.00
|
28.00
|
28.00
|
16.51
|
34,300
|
|
|
3/26/2012
|
+0.20 / +0.73%
|
28.40
|
28.50
|
27.50
|
27.50
|
27.50
|
16.21
|
1,700
|
|
|
3/23/2012
|
+0.30 / +1.11%
|
28.70
|
28.70
|
26.30
|
27.30
|
27.30
|
16.09
|
25,500
|
|
|
3/22/2012
|
-1.20 / -4.26%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.92
|
32,000
|
|
|
3/21/2012
|
-0.60 / -2.08%
|
25.30
|
28.20
|
25.30
|
28.20
|
28.20
|
16.62
|
54,300
|
|
|
3/20/2012
|
+0.80 / +2.86%
|
25.20
|
28.80
|
25.20
|
28.80
|
28.80
|
16.98
|
39,800
|
|
|
3/19/2012
|
-1.10 / -3.78%
|
28.00
|
28.00
|
26.80
|
28.00
|
28.00
|
16.51
|
36,800
|
|
|
3/16/2012
|
+2.30 / +8.58%
|
27.40
|
29.10
|
25.50
|
29.10
|
29.10
|
17.15
|
6,000
|
|
|
3/15/2012
|
-1.70 / -5.96%
|
28.50
|
28.50
|
26.80
|
26.80
|
26.80
|
15.80
|
7,000
|
|
|
3/14/2012
|
+1.80 / +6.74%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.80
|
400
|
|
|
3/13/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
15.74
|
15,000
|
|
|
3/12/2012
|
-2.00 / -6.97%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
15.74
|
33,400
|
|
|
3/9/2012
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
16.92
|
23,000
|
|
|
3/8/2012
|
-1.50 / -4.97%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
16.92
|
20,000
|
|
|
3/7/2012
|
+1.60 / +5.59%
|
28.60
|
30.20
|
28.60
|
30.20
|
30.20
|
17.80
|
27,100
|
|
|
3/6/2012
|
-0.20 / -0.69%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.86
|
15,000
|
|
|
3/5/2012
|
+1.80 / +6.67%
|
27.00
|
28.80
|
27.00
|
28.80
|
28.80
|
16.98
|
24,400
|
|
|
3/2/2012
|
+1.70 / +6.72%
|
25.30
|
27.00
|
25.30
|
27.00
|
27.00
|
15.92
|
23,000
|
|
|
3/1/2012
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
14.91
|
3,600
|
|
|
2/29/2012
|
0.00 / 0.00%
|
24.50
|
26.00
|
24.50
|
26.00
|
26.00
|
15.33
|
4,500
|
|
|
2/28/2012
|
-0.90 / -3.35%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.33
|
100
|
|
|
2/27/2012
|
+1.40 / +5.49%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
15.86
|
100
|
|
|