|
Closing price on 9/28/2021
|
|
| Open |
29.50 |
| High |
29.70 |
| Low |
29.10 |
| Volume |
55,500 |
| Split-adjusted Price |
25.36 |
|
|
CDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.30 / -1.00%
|
29.50
|
29.70
|
29.10
|
29.60
|
29.37
|
25.36
|
55,500
|
|
|
9/27/2021
|
-0.60 / -1.97%
|
30.60
|
30.60
|
29.80
|
29.90
|
30.05
|
25.62
|
93,400
|
|
|
9/24/2021
|
-0.30 / -0.97%
|
33.50
|
33.50
|
30.50
|
30.50
|
30.81
|
26.13
|
40,900
|
|
|
9/23/2021
|
-0.70 / -2.22%
|
31.30
|
31.60
|
30.60
|
30.80
|
30.88
|
26.39
|
34,100
|
|
|
9/22/2021
|
+1.20 / +3.96%
|
30.20
|
31.50
|
30.10
|
31.50
|
30.51
|
26.99
|
69,300
|
|
|
9/21/2021
|
-0.30 / -0.98%
|
30.60
|
30.60
|
30.10
|
30.30
|
30.35
|
25.96
|
72,400
|
|
|
9/20/2021
|
+0.10 / +0.33%
|
30.70
|
31.30
|
30.40
|
30.60
|
30.74
|
26.22
|
75,900
|
|
|
9/17/2021
|
-0.30 / -0.97%
|
30.40
|
31.00
|
30.40
|
30.50
|
30.58
|
26.13
|
67,400
|
|
|
9/16/2021
|
-0.20 / -0.65%
|
30.60
|
31.00
|
30.50
|
30.80
|
30.63
|
26.39
|
49,400
|
|
|
9/15/2021
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.50
|
31.00
|
30.91
|
26.56
|
40,700
|
|
|
9/14/2021
|
+0.10 / +0.32%
|
31.30
|
31.70
|
31.00
|
31.00
|
31.32
|
26.56
|
37,900
|
|
|
9/13/2021
|
-0.70 / -2.22%
|
31.60
|
31.60
|
30.40
|
30.90
|
30.71
|
26.47
|
149,700
|
|
|
9/10/2021
|
-0.40 / -1.25%
|
32.00
|
32.20
|
31.50
|
31.60
|
31.71
|
27.07
|
55,700
|
|
|
9/9/2021
|
+0.40 / +1.27%
|
31.60
|
32.50
|
31.20
|
32.00
|
31.81
|
27.41
|
42,000
|
|
|
9/8/2021
|
-1.00 / -3.07%
|
31.50
|
32.50
|
31.50
|
31.60
|
31.78
|
27.07
|
54,400
|
|
|
9/7/2021
|
-1.60 / -4.68%
|
34.20
|
34.30
|
32.00
|
32.60
|
32.75
|
27.93
|
87,200
|
|
|
9/6/2021
|
+1.80 / +5.56%
|
32.40
|
34.50
|
32.30
|
34.20
|
33.94
|
29.30
|
167,300
|
|
|
9/1/2021
|
+1.90 / +6.23%
|
30.50
|
32.60
|
30.10
|
32.40
|
31.69
|
27.76
|
159,500
|
|
|
8/31/2021
|
-0.50 / -1.61%
|
31.00
|
31.70
|
29.60
|
30.50
|
30.51
|
26.13
|
175,800
|
|
|
8/30/2021
|
-0.90 / -2.82%
|
31.30
|
32.20
|
30.40
|
31.00
|
30.77
|
26.56
|
149,800
|
|
|
8/27/2021
|
-0.60 / -1.85%
|
33.00
|
34.00
|
29.60
|
31.90
|
31.96
|
27.33
|
98,700
|
|
|
8/26/2021
|
+1.90 / +6.21%
|
30.50
|
33.30
|
30.50
|
32.50
|
31.90
|
27.84
|
104,100
|
|
|
8/25/2021
|
+1.00 / +3.38%
|
29.60
|
31.90
|
29.60
|
30.60
|
30.44
|
26.22
|
47,400
|
|
|
8/24/2021
|
+1.30 / +4.59%
|
28.30
|
30.50
|
27.60
|
29.60
|
29.60
|
25.36
|
66,700
|
|
|
8/23/2021
|
-1.70 / -5.67%
|
30.00
|
30.50
|
27.70
|
28.30
|
28.89
|
24.25
|
143,400
|
|
|
8/20/2021
|
-2.10 / -6.54%
|
32.00
|
32.00
|
30.00
|
30.00
|
31.17
|
25.70
|
151,400
|
|
|
8/19/2021
|
-0.60 / -1.83%
|
32.80
|
33.40
|
31.70
|
32.10
|
32.27
|
27.50
|
50,300
|
|
|
8/18/2021
|
-0.20 / -0.61%
|
32.90
|
32.90
|
30.50
|
32.70
|
31.26
|
28.01
|
58,000
|
|
|
8/17/2021
|
-3.60 / -9.86%
|
36.00
|
36.00
|
32.90
|
32.90
|
33.01
|
28.19
|
265,400
|
|
|
8/16/2021
|
+0.60 / +1.67%
|
35.80
|
39.40
|
32.80
|
36.50
|
34.06
|
31.27
|
176,500
|
|
|