|
Closing price on 8/5/2025
|
|
| Open |
33.20 |
| High |
33.30 |
| Low |
32.50 |
| Volume |
51,900 |
| Split-adjusted Price |
32.70 |
There is no data on 8/6/2025. Display data on 8/5/2025 instead.
|
|
CDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2025
|
-0.50 / -1.51%
|
33.20
|
33.30
|
32.50
|
32.70
|
32.95
|
32.70
|
51,900
|
|
|
8/4/2025
|
0.00 / 0.00%
|
33.20
|
33.30
|
33.00
|
33.20
|
33.18
|
33.20
|
11,200
|
|
|
8/1/2025
|
+0.20 / +0.61%
|
33.00
|
33.20
|
32.90
|
33.20
|
33.00
|
33.20
|
36,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.70
|
33.00
|
32.97
|
33.00
|
3,900
|
|
|
7/30/2025
|
+0.40 / +1.23%
|
32.60
|
33.00
|
32.60
|
33.00
|
32.61
|
33.00
|
9,200
|
|
|
7/29/2025
|
-0.50 / -1.51%
|
33.20
|
33.20
|
32.60
|
32.60
|
32.80
|
32.60
|
23,100
|
|
|
7/28/2025
|
+0.20 / +0.61%
|
32.90
|
33.10
|
32.50
|
33.10
|
32.66
|
33.10
|
77,200
|
|
|
7/25/2025
|
0.00 / 0.00%
|
32.20
|
33.20
|
32.20
|
32.90
|
32.77
|
32.90
|
21,100
|
|
|
7/24/2025
|
-0.60 / -1.79%
|
33.40
|
33.50
|
32.80
|
32.90
|
33.08
|
32.90
|
9,900
|
|
|
7/23/2025
|
+0.30 / +0.90%
|
33.30
|
33.60
|
33.00
|
33.50
|
33.36
|
33.50
|
15,200
|
|
|
7/22/2025
|
0.00 / 0.00%
|
33.10
|
33.40
|
32.80
|
33.20
|
32.99
|
33.20
|
8,400
|
|
|
7/21/2025
|
-0.20 / -0.60%
|
33.40
|
33.40
|
33.10
|
33.20
|
33.30
|
33.20
|
17,000
|
|
|
7/18/2025
|
+0.60 / +1.83%
|
36.00
|
36.00
|
33.00
|
33.40
|
33.66
|
33.40
|
56,700
|
|
|
7/17/2025
|
-0.60 / -1.80%
|
33.20
|
33.40
|
32.80
|
32.80
|
32.99
|
32.80
|
8,100
|
|
|
7/16/2025
|
+0.50 / +1.52%
|
32.80
|
33.70
|
32.80
|
33.40
|
33.38
|
33.40
|
26,300
|
|
|
7/15/2025
|
+1.20 / +3.79%
|
32.00
|
33.30
|
32.00
|
32.90
|
32.91
|
32.90
|
64,700
|
|
|
7/14/2025
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.60
|
31.70
|
31.76
|
31.70
|
3,900
|
|
|
7/11/2025
|
+0.10 / +0.31%
|
31.90
|
32.10
|
31.60
|
31.90
|
31.92
|
31.90
|
11,000
|
|
|
7/10/2025
|
+0.20 / +0.63%
|
31.70
|
31.80
|
31.50
|
31.80
|
31.71
|
31.80
|
12,500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.53
|
31.60
|
4,900
|
|
|
7/8/2025
|
-0.30 / -0.94%
|
31.90
|
31.90
|
31.50
|
31.60
|
31.59
|
31.60
|
2,700
|
|
|
7/7/2025
|
+0.30 / +0.95%
|
31.60
|
31.90
|
31.40
|
31.90
|
31.76
|
31.90
|
2,800
|
|
|
7/4/2025
|
+0.10 / +0.32%
|
31.30
|
31.70
|
31.30
|
31.60
|
31.63
|
31.60
|
14,600
|
|
|
7/3/2025
|
+0.20 / +0.64%
|
31.40
|
31.60
|
31.30
|
31.50
|
31.45
|
31.50
|
5,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.20
|
31.30
|
31.36
|
31.30
|
7,000
|
|
|
7/1/2025
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.30
|
31.30
|
31.37
|
31.30
|
13,800
|
|
|
6/30/2025
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.20
|
31.40
|
31.30
|
31.40
|
5,000
|
|
|
6/27/2025
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.30
|
31.40
|
31.40
|
31.40
|
4,700
|
|
|
6/26/2025
|
-0.10 / -0.32%
|
32.30
|
32.30
|
31.00
|
31.40
|
31.48
|
31.40
|
16,400
|
|
|
6/25/2025
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.50
|
32.70
|
32.66
|
31.50
|
8,600
|
|
|