Closing price on 6/19/2023
|
|
Open |
43.00 |
High |
43.00 |
Low |
43.00 |
Volume |
1,300 |
Split-adjusted Price |
41.92 |
|
|
CAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
-2.00 / -4.44%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
41.92
|
1,300
|
|
6/16/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.87
|
1,000
|
|
6/15/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.87
|
500
|
|
6/14/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.87
|
1,000
|
|
6/13/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.87
|
0
|
|
6/12/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.87
|
500
|
|
6/9/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.87
|
200
|
|
6/8/2023
|
+2.70 / +6.38%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.50
|
43.87
|
300
|
|
6/7/2023
|
+3.80 / +9.87%
|
40.00
|
42.30
|
39.00
|
42.30
|
41.64
|
41.23
|
2,900
|
|
6/6/2023
|
+2.20 / +5.82%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.53
|
300
|
|
6/5/2023
|
+3.40 / +9.88%
|
34.40
|
37.80
|
34.40
|
37.80
|
37.02
|
35.47
|
2,300
|
|
6/2/2023
|
-3.60 / -9.47%
|
35.00
|
35.00
|
34.30
|
34.40
|
34.60
|
32.28
|
800
|
|
6/1/2023
|
+3.20 / +9.20%
|
34.80
|
38.00
|
34.80
|
38.00
|
37.36
|
35.65
|
1,000
|
|
5/31/2023
|
0.00 / 0.00%
|
33.00
|
34.80
|
33.00
|
34.80
|
34.17
|
32.65
|
600
|
|
5/30/2023
|
+2.60 / +8.07%
|
32.10
|
35.20
|
30.60
|
34.80
|
33.40
|
32.65
|
3,800
|
|
5/29/2023
|
+0.40 / +1.26%
|
29.10
|
32.90
|
28.80
|
32.20
|
31.72
|
30.21
|
337,500
|
|
5/26/2023
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
29.84
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
29.84
|
0
|
|
5/24/2023
|
-0.70 / -2.15%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.95
|
29.84
|
400
|
|
5/23/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.49
|
0
|
|
5/22/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.49
|
0
|
|
5/19/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.49
|
0
|
|
5/18/2023
|
-0.40 / -1.22%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.49
|
100
|
|
5/17/2023
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.87
|
0
|
|
5/16/2023
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.87
|
0
|
|
5/15/2023
|
+1.60 / +5.11%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.87
|
100
|
|
5/12/2023
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.30
|
31.30
|
30.82
|
29.37
|
2,200
|
|
5/11/2023
|
-2.00 / -6.01%
|
33.20
|
33.20
|
30.50
|
31.30
|
31.43
|
29.37
|
2,400
|
|
5/10/2023
|
-0.10 / -0.30%
|
35.00
|
35.00
|
33.30
|
33.30
|
34.15
|
31.24
|
200
|
|
5/9/2023
|
+2.00 / +6.37%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
31.34
|
100
|
|
|