|
Closing price on 5/31/2024
|
|
| Open |
31.80 |
| High |
32.00 |
| Low |
31.40 |
| Volume |
8,800 |
| Split-adjusted Price |
30.17 |
|
|
CDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.30 / -0.94%
|
31.80
|
32.00
|
31.40
|
31.50
|
31.81
|
30.17
|
8,800
|
|
|
5/30/2024
|
0.00 / 0.00%
|
31.30
|
31.80
|
31.10
|
31.80
|
31.18
|
30.46
|
7,400
|
|
|
5/29/2024
|
+0.40 / +1.27%
|
31.40
|
32.40
|
31.40
|
31.80
|
31.74
|
30.46
|
10,200
|
|
|
5/28/2024
|
+1.20 / +3.97%
|
30.20
|
31.40
|
30.20
|
31.40
|
31.04
|
30.08
|
13,700
|
|
|
5/27/2024
|
-0.80 / -2.58%
|
29.90
|
30.20
|
29.00
|
30.20
|
29.70
|
28.93
|
2,800
|
|
|
5/24/2024
|
-0.10 / -0.32%
|
30.80
|
31.00
|
29.80
|
31.00
|
29.97
|
29.69
|
40,000
|
|
|
5/23/2024
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.01
|
29.79
|
2,000
|
|
|
5/22/2024
|
-0.80 / -2.52%
|
30.70
|
31.00
|
30.70
|
31.00
|
30.83
|
29.69
|
3,500
|
|
|
5/21/2024
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.80
|
31.80
|
31.93
|
30.46
|
5,900
|
|
|
5/20/2024
|
+0.20 / +0.63%
|
32.00
|
32.30
|
31.00
|
32.00
|
31.68
|
30.65
|
40,300
|
|
|
5/17/2024
|
+0.30 / +0.95%
|
31.70
|
31.80
|
30.90
|
31.80
|
31.52
|
30.46
|
20,000
|
|
|
5/16/2024
|
+2.00 / +6.78%
|
29.50
|
32.40
|
29.50
|
31.50
|
31.32
|
30.17
|
91,400
|
|
|
5/15/2024
|
+1.10 / +3.87%
|
28.50
|
29.50
|
27.50
|
29.50
|
28.82
|
28.26
|
25,300
|
|
|
5/14/2024
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.30
|
28.40
|
28.40
|
27.20
|
10,600
|
|
|
5/13/2024
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.00
|
28.40
|
27.81
|
27.20
|
6,900
|
|
|
5/10/2024
|
+0.10 / +0.35%
|
28.30
|
28.50
|
26.90
|
28.40
|
27.44
|
27.20
|
7,800
|
|
|
5/9/2024
|
-0.10 / -0.35%
|
28.30
|
28.30
|
26.70
|
28.30
|
27.43
|
27.11
|
6,900
|
|
|
5/8/2024
|
+1.10 / +4.03%
|
27.30
|
28.40
|
27.20
|
28.40
|
27.44
|
27.20
|
13,600
|
|
|
5/7/2024
|
+0.30 / +1.11%
|
27.00
|
27.50
|
27.00
|
27.30
|
27.10
|
26.15
|
19,100
|
|
|
5/6/2024
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.05
|
25.86
|
1,000
|
|
|
5/3/2024
|
+0.80 / +3.04%
|
27.20
|
27.20
|
27.00
|
27.10
|
27.09
|
25.96
|
3,100
|
|
|
5/2/2024
|
-0.70 / -2.59%
|
26.10
|
26.30
|
26.00
|
26.30
|
26.11
|
25.19
|
1,100
|
|
|
4/26/2024
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.86
|
100
|
|
|
4/25/2024
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.79
|
25.67
|
2,300
|
|
|
4/24/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.38
|
10,300
|
|
|
4/23/2024
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.38
|
1,900
|
|
|
4/22/2024
|
-0.60 / -2.22%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.33
|
25.29
|
1,400
|
|
|
4/19/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.86
|
0
|
|
|
4/17/2024
|
+0.30 / +1.12%
|
26.80
|
27.20
|
26.50
|
27.00
|
26.90
|
25.86
|
3,100
|
|
|
4/16/2024
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.74
|
25.57
|
700
|
|
|