Closing price on 4/24/2020
|
|
Open |
17.30 |
High |
18.40 |
Low |
17.30 |
Volume |
1,300 |
Split-adjusted Price |
13.62 |
|
|
CDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2020
|
+1.00 / +5.88%
|
17.30
|
18.40
|
17.30
|
18.00
|
17.52
|
13.62
|
1,300
|
|
4/23/2020
|
-0.20 / -1.16%
|
16.80
|
17.10
|
16.50
|
17.00
|
17.01
|
12.86
|
5,200
|
|
4/22/2020
|
-0.30 / -1.71%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.05
|
13.01
|
3,100
|
|
4/21/2020
|
-0.50 / -2.78%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.02
|
13.24
|
2,100
|
|
4/20/2020
|
+1.30 / +7.78%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.23
|
13.62
|
7,800
|
|
4/17/2020
|
-1.70 / -9.24%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.61
|
12.63
|
32,600
|
|
4/16/2020
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.92
|
100
|
|
4/15/2020
|
+1.50 / +8.98%
|
17.90
|
18.20
|
17.80
|
18.20
|
18.08
|
13.77
|
1,400
|
|
4/14/2020
|
-1.80 / -9.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.63
|
100
|
|
4/13/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.00
|
0
|
|
4/10/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.00
|
0
|
|
4/9/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.00
|
0
|
|
4/8/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.00
|
0
|
|
4/7/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.00
|
0
|
|
4/6/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.00
|
0
|
|
4/3/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.00
|
0
|
|
4/1/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.00
|
0
|
|
3/31/2020
|
-0.10 / -0.54%
|
16.90
|
18.50
|
16.90
|
18.50
|
17.83
|
14.00
|
400
|
|
3/30/2020
|
-0.30 / -1.59%
|
17.20
|
18.60
|
17.10
|
18.60
|
17.11
|
14.07
|
12,600
|
|
3/27/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.30
|
0
|
|
3/26/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.30
|
0
|
|
3/25/2020
|
-0.10 / -0.53%
|
17.20
|
18.90
|
17.20
|
18.90
|
18.05
|
14.30
|
200
|
|
3/24/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.37
|
0
|
|
3/23/2020
|
-0.50 / -2.56%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.79
|
14.37
|
8,400
|
|
3/20/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.75
|
0
|
|
3/19/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.75
|
0
|
|
3/18/2020
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.75
|
100
|
|
3/17/2020
|
-0.20 / -1.07%
|
16.90
|
18.50
|
16.90
|
18.50
|
17.22
|
14.00
|
500
|
|
3/16/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
14.15
|
0
|
|
3/13/2020
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
14.15
|
450
|
|
|