|
Closing price on 6/24/2024
|
|
| Open |
32.70 |
| High |
34.30 |
| Low |
32.20 |
| Volume |
19,300 |
| Split-adjusted Price |
33.00 |
|
|
CDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
+0.50 / +1.54%
|
32.70
|
34.30
|
32.20
|
33.00
|
33.29
|
33.00
|
19,300
|
|
|
6/21/2024
|
+1.60 / +5.18%
|
31.20
|
32.50
|
31.20
|
32.50
|
31.78
|
32.50
|
61,100
|
|
|
6/20/2024
|
-0.10 / -0.32%
|
31.10
|
31.10
|
30.80
|
30.90
|
30.95
|
30.90
|
16,200
|
|
|
6/19/2024
|
-0.20 / -0.64%
|
31.90
|
31.90
|
31.00
|
31.00
|
31.07
|
31.00
|
19,400
|
|
|
6/18/2024
|
+0.20 / +0.65%
|
31.10
|
31.20
|
31.00
|
31.20
|
31.03
|
31.20
|
10,000
|
|
|
6/17/2024
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.80
|
31.00
|
31.00
|
31.00
|
24,700
|
|
|
6/14/2024
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.10
|
31.20
|
31.24
|
31.20
|
18,900
|
|
|
6/13/2024
|
-0.30 / -0.94%
|
31.80
|
32.50
|
31.20
|
31.50
|
31.62
|
31.50
|
13,400
|
|
|
6/12/2024
|
-0.20 / -0.60%
|
32.90
|
33.20
|
32.80
|
33.20
|
32.86
|
31.80
|
12,300
|
|
|
6/11/2024
|
-0.10 / -0.30%
|
33.50
|
34.00
|
33.00
|
33.40
|
33.35
|
31.99
|
16,200
|
|
|
6/10/2024
|
+1.80 / +5.68%
|
31.70
|
33.80
|
31.60
|
33.50
|
33.00
|
32.09
|
128,700
|
|
|
6/7/2024
|
+0.70 / +2.26%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.57
|
30.36
|
3,800
|
|
|
6/6/2024
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.24
|
29.69
|
5,900
|
|
|
6/5/2024
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
30.17
|
4,000
|
|
|
6/4/2024
|
+0.20 / +0.64%
|
31.20
|
32.00
|
31.20
|
31.40
|
31.57
|
30.08
|
15,600
|
|
|
6/3/2024
|
-0.30 / -0.95%
|
31.50
|
31.60
|
31.20
|
31.20
|
31.44
|
29.88
|
13,300
|
|
|
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
|
|
|