|
Closing price on 5/4/2010
|
|
| Open |
16.20 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
75,200 |
| Split-adjusted Price |
9.09 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2010
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.20
|
17.30
|
17.30
|
9.09
|
75,200
|
|
|
4/29/2010
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.00
|
16.20
|
16.20
|
8.51
|
14,400
|
|
|
4/28/2010
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
8.51
|
9,400
|
|
|
4/27/2010
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
8.46
|
14,500
|
|
|
4/26/2010
|
-0.10 / -0.62%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
8.40
|
15,500
|
|
|
4/22/2010
|
-0.30 / -1.83%
|
17.00
|
17.30
|
16.00
|
16.10
|
16.10
|
8.46
|
34,500
|
|
|
4/21/2010
|
+0.90 / +5.81%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
8.61
|
53,400
|
|
|
4/20/2010
|
+0.30 / +1.97%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.50
|
8.14
|
12,000
|
|
|
4/19/2010
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
7.98
|
11,700
|
|
|
4/16/2010
|
+0.50 / +3.38%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
8.04
|
13,700
|
|
|
4/15/2010
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
7.77
|
10,900
|
|
|
4/14/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.93
|
0
|
|
|
4/13/2010
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
7.88
|
9,800
|
|
|
4/12/2010
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
7.98
|
12,900
|
|
|
4/9/2010
|
+0.30 / +2.04%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
7.88
|
12,900
|
|
|
4/8/2010
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
7.72
|
18,300
|
|
|
4/7/2010
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
7.72
|
700
|
|
|
4/6/2010
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
7.77
|
2,100
|
|
|
4/5/2010
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
7.72
|
600
|
|
|
4/2/2010
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
7.77
|
1,400
|
|
|
4/1/2010
|
+0.30 / +2.08%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.70
|
7.72
|
1,200
|
|
|
3/31/2010
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
7.56
|
10,700
|
|
|
3/30/2010
|
-0.30 / -2.01%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
7.67
|
7,500
|
|
|
3/29/2010
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.90
|
7.83
|
9,500
|
|
|
3/26/2010
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
7.83
|
1,500
|
|
|
3/25/2010
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
7.72
|
2,400
|
|
|
3/24/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.77
|
2,000
|
|
|
3/23/2010
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
7.77
|
5,400
|
|
|
3/22/2010
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
7.83
|
600
|
|
|
3/19/2010
|
-0.10 / -0.66%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
7.88
|
6,200
|
|
|