Closing price on 12/26/2024
|
|
Open |
34.10 |
High |
34.20 |
Low |
33.00 |
Volume |
19,200 |
Split-adjusted Price |
32.66 |
|
|
CDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2024
|
-0.20 / -0.59%
|
34.10
|
34.20
|
33.00
|
33.90
|
33.23
|
32.66
|
19,200
|
|
12/25/2024
|
-0.40 / -1.16%
|
34.00
|
35.00
|
34.00
|
34.10
|
34.58
|
32.85
|
19,400
|
|
12/24/2024
|
+1.30 / +3.92%
|
33.20
|
34.90
|
33.20
|
34.50
|
33.99
|
33.23
|
51,000
|
|
12/23/2024
|
+0.50 / +1.53%
|
33.20
|
33.90
|
32.80
|
33.20
|
33.11
|
31.98
|
13,100
|
|
12/20/2024
|
+0.30 / +0.93%
|
32.30
|
32.90
|
32.30
|
32.70
|
32.68
|
31.50
|
13,700
|
|
12/19/2024
|
-0.20 / -0.61%
|
32.80
|
32.90
|
31.40
|
32.40
|
31.96
|
31.21
|
26,500
|
|
12/18/2024
|
+0.20 / +0.62%
|
32.90
|
34.10
|
32.50
|
32.60
|
33.14
|
31.40
|
34,400
|
|
12/17/2024
|
+0.90 / +2.86%
|
31.50
|
32.80
|
31.50
|
32.40
|
32.17
|
31.21
|
44,000
|
|
12/16/2024
|
+0.30 / +0.96%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.44
|
30.34
|
9,000
|
|
12/13/2024
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.80
|
31.20
|
31.12
|
30.06
|
3,700
|
|
12/12/2024
|
+0.70 / +2.29%
|
30.90
|
31.30
|
30.90
|
31.30
|
31.13
|
30.15
|
9,300
|
|
12/11/2024
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.50
|
30.60
|
30.59
|
29.48
|
15,800
|
|
12/10/2024
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
29.48
|
3,600
|
|
12/9/2024
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.50
|
30.50
|
30.67
|
29.38
|
13,700
|
|
12/6/2024
|
-0.70 / -2.24%
|
31.20
|
31.20
|
30.50
|
30.50
|
30.83
|
29.38
|
24,700
|
|
12/5/2024
|
+0.60 / +1.96%
|
30.50
|
31.20
|
30.50
|
31.20
|
30.83
|
30.06
|
8,900
|
|
12/4/2024
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.30
|
30.60
|
30.45
|
29.48
|
13,300
|
|
12/3/2024
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.40
|
30.50
|
30.51
|
29.38
|
4,300
|
|
12/2/2024
|
-0.10 / -0.33%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.53
|
29.38
|
2,600
|
|
11/29/2024
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.40
|
30.60
|
30.54
|
29.48
|
5,800
|
|
11/28/2024
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.56
|
29.38
|
1,300
|
|
11/27/2024
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.47
|
29.28
|
3,600
|
|
11/26/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.40
|
30.90
|
30.62
|
29.77
|
8,000
|
|
11/25/2024
|
-0.10 / -0.32%
|
31.10
|
31.10
|
30.30
|
30.90
|
30.62
|
29.77
|
12,500
|
|
11/22/2024
|
0.00 / 0.00%
|
31.10
|
31.30
|
31.00
|
31.00
|
31.20
|
29.86
|
3,200
|
|
11/21/2024
|
+0.70 / +2.31%
|
30.30
|
31.50
|
30.30
|
31.00
|
30.94
|
29.86
|
5,800
|
|
11/20/2024
|
-0.30 / -0.98%
|
30.60
|
30.60
|
30.00
|
30.30
|
30.56
|
29.19
|
14,600
|
|
11/19/2024
|
-0.10 / -0.33%
|
31.00
|
31.20
|
30.60
|
30.60
|
30.98
|
29.48
|
12,800
|
|
11/18/2024
|
+0.20 / +0.66%
|
30.50
|
31.60
|
30.50
|
30.70
|
31.01
|
29.57
|
16,800
|
|
11/15/2024
|
-0.40 / -1.29%
|
30.90
|
30.90
|
30.00
|
30.50
|
30.44
|
29.38
|
19,200
|
|
|