Closing price on 7/7/2021
|
|
Open |
33.60 |
High |
33.60 |
Low |
33.60 |
Volume |
1,000 |
Split-adjusted Price |
30.38 |
|
|
CAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2021
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
30.38
|
1,000
|
|
7/6/2021
|
-0.20 / -0.56%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
30.38
|
1,100
|
|
7/5/2021
|
+0.30 / +0.85%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.50
|
30.55
|
1,100
|
|
7/2/2021
|
+0.30 / +0.86%
|
35.00
|
35.30
|
35.00
|
35.30
|
35.30
|
30.30
|
1,300
|
|
7/1/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.04
|
0
|
|
6/30/2021
|
-3.50 / -9.09%
|
34.70
|
35.00
|
34.70
|
35.00
|
35.00
|
30.04
|
200
|
|
6/29/2021
|
+3.50 / +10.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
33.04
|
100
|
|
6/28/2021
|
+3.10 / +9.72%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.04
|
15,500
|
|
6/25/2021
|
+2.90 / +10.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
27.38
|
100
|
|
6/24/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.89
|
0
|
|
6/23/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.89
|
0
|
|
6/22/2021
|
-3.20 / -9.94%
|
30.10
|
30.10
|
29.00
|
29.00
|
30.00
|
24.89
|
700
|
|
6/21/2021
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
27.64
|
100
|
|
6/18/2021
|
-2.30 / -6.67%
|
34.30
|
34.30
|
32.00
|
32.20
|
32.83
|
27.64
|
300
|
|
6/17/2021
|
-3.50 / -9.21%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
29.61
|
100
|
|
6/16/2021
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.61
|
0
|
|
6/15/2021
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.61
|
0
|
|
6/14/2021
|
-2.00 / -5.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.61
|
100
|
|
6/11/2021
|
+2.00 / +5.26%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
34.33
|
800
|
|
6/10/2021
|
0.00 / 0.00%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
32.61
|
5,500
|
|
6/9/2021
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.61
|
0
|
|
6/8/2021
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.61
|
6,100
|
|
6/7/2021
|
+3.20 / +9.20%
|
38.20
|
38.20
|
38.00
|
38.00
|
38.10
|
32.61
|
6,300
|
|
6/4/2021
|
+3.10 / +9.78%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
29.87
|
300
|
|
6/3/2021
|
-3.10 / -8.91%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
27.21
|
300
|
|
6/2/2021
|
-3.70 / -9.61%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
29.87
|
100
|
|
6/1/2021
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
33.04
|
0
|
|
5/31/2021
|
+3.50 / +10.00%
|
33.20
|
38.50
|
33.20
|
38.50
|
38.37
|
33.04
|
10,400
|
|
5/28/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.04
|
200
|
|
5/27/2021
|
-3.30 / -8.62%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.04
|
200
|
|
|