Register to chat with like-minded investors on our interactive forums.
CAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.9201 | -0.1899 | -17.11% | 0.9599 | 1.04 | 0.89 | 19,303,070 |
| Apr 17 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.18 | 1.09 | 6,572,399 |
| Apr 16 2024 | 1.10 | -0.03 | -2.65% | 1.1281 | 1.15 | 1.07 | 7,099,932 |
| Apr 15 2024 | 1.13 | -0.07 | -5.83% | 1.21 | 1.21 | 1.11 | 8,673,926 |
| Apr 12 2024 | 1.20 | -0.06 | -4.76% | 1.26 | 1.275 | 1.20 | 5,962,706 |
| Apr 11 2024 | 1.26 | -0.03 | -1.95% | 1.31 | 1.33 | 1.24 | 3,933,593 |
| Apr 10 2024 | 1.285 | -0.01 | -0.39% | 1.27 | 1.34 | 1.26 | 5,832,454 |
| Apr 09 2024 | 1.29 | -0.02 | -1.53% | 1.28 | 1.32 | 1.26 | 4,530,998 |
| Apr 08 2024 | 1.31 | 0.04 | 3.15% | 1.33 | 1.395 | 1.27 | 6,265,805 |
| Apr 05 2024 | 1.27 | -0.01 | -0.78% | 1.30 | 1.31 | 1.26 | 3,560,068 |
| Apr 04 2024 | 1.28 | -0.02 | -1.54% | 1.32 | 1.37 | 1.28 | 5,249,727 |
| Apr 03 2024 | 1.30 | -0.01 | -0.76% | 1.32 | 1.35 | 1.28 | 5,134,298 |
| Apr 02 2024 | 1.31 | -0.09 | -6.43% | 1.37 | 1.38 | 1.28 | 5,481,262 |
| Apr 01 2024 | 1.40 | -0.12 | -7.89% | 1.49 | 1.52 | 1.36 | 8,720,115 |
| Mar 28 2024 | 1.52 | 0.10 | 7.04% | 1.43 | 1.63 | 1.41 | 19,266,904 |
| Mar 27 2024 | 1.42 | 0.01 | 0.71% | 1.43 | 1.48 | 1.40 | 6,797,464 |
| Mar 26 2024 | 1.41 | 0.00 | 0.00% | 1.45 | 1.5099 | 1.40 | 8,510,384 |
| Mar 25 2024 | 1.41 | -0.01 | -0.70% | 1.46 | 1.50 | 1.39 | 14,811,567 |
| Mar 22 2024 | 1.42 | -0.13 | -8.39% | 1.44 | 1.49 | 1.41 | 8,840,365 |
| Mar 21 2024 | 1.55 | -0.05 | -3.13% | 1.63 | 1.665 | 1.52 | 20,026,980 |
| Mar 20 2024 | 1.60 | 0.33 | 25.98% | 1.31 | 1.60 | 1.28 | 28,064,488 |
| Mar 19 2024 | 1.27 | -0.03 | -2.31% | 1.27 | 1.32 | 1.21 | 10,102,275 |
| Mar 18 2024 | 1.30 | -0.04 | -2.99% | 1.32 | 1.38 | 1.28 | 8,329,235 |
| Mar 15 2024 | 1.34 | 0.07 | 5.51% | 1.23 | 1.37 | 1.23 | 17,663,745 |
| Mar 14 2024 | 1.27 | -0.10 | -7.30% | 1.36 | 1.37 | 1.26 | 13,295,890 |
| Mar 13 2024 | 1.37 | -0.01 | -0.72% | 1.39 | 1.47 | 1.35 | 14,409,794 |
| Mar 12 2024 | 1.38 | -0.01 | -0.72% | 1.40 | 1.4973 | 1.36 | 15,373,674 |
| Mar 11 2024 | 1.39 | -0.17 | -10.90% | 1.66 | 1.66 | 1.37 | 22,309,335 |
| Mar 08 2024 | 1.56 | 0.05 | 3.31% | 1.53 | 1.67 | 1.51 | 15,446,776 |
| Mar 07 2024 | 1.51 | -0.07 | -4.43% | 1.54 | 1.575 | 1.48 | 9,082,233 |
| Mar 06 2024 | 1.58 | 0.02 | 1.28% | 1.63 | 1.63 | 1.51 | 11,686,345 |
| Mar 05 2024 | 1.56 | -0.01 | -0.64% | 1.55 | 1.715 | 1.52 | 20,137,106 |
| Mar 04 2024 | 1.57 | -0.06 | -3.68% | 1.69 | 1.72 | 1.53 | 21,522,685 |
| Mar 01 2024 | 1.63 | 0.06 | 3.82% | 1.60 | 1.67 | 1.53 | 16,058,949 |
| Feb 29 2024 | 1.57 | -0.28 | -15.14% | 1.85 | 1.90 | 1.54 | 26,684,829 |
| Feb 28 2024 | 1.85 | 0.10 | 5.71% | 1.90 | 1.98 | 1.80 | 31,675,872 |
| Feb 27 2024 | 1.75 | -0.22 | -11.17% | 2.095 | 2.17 | 1.72 | 56,062,081 |
| Feb 26 2024 | 1.97 | 0.18 | 10.06% | 1.84 | 2.08 | 1.83 | 36,051,911 |
| Feb 23 2024 | 1.79 | -0.24 | -11.82% | 1.96 | 2.01 | 1.78 | 16,844,192 |
| Feb 22 2024 | 2.03 | 0.14 | 7.41% | 1.90 | 2.04 | 1.90 | 13,141,326 |
| Feb 21 2024 | 1.89 | -0.26 | -12.09% | 1.98 | 2.03 | 1.86 | 14,059,977 |
| Feb 20 2024 | 2.15 | -0.15 | -6.52% | 2.31 | 2.43 | 1.9716 | 32,104,911 |
| Feb 16 2024 | 2.30 | -0.01 | -0.43% | 2.35 | 2.54 | 2.21 | 22,788,637 |
| Feb 15 2024 | 2.31 | 0.03 | 1.32% | 2.39 | 2.415 | 2.09 | 38,328,277 |
| Feb 14 2024 | 2.28 | 0.55 | 31.79% | 1.96 | 2.35 | 1.935 | 48,137,183 |
| Feb 13 2024 | 1.73 | -0.14 | -7.49% | 1.765 | 1.8275 | 1.66 | 22,644,326 |
| Feb 12 2024 | 1.87 | 0.27 | 16.88% | 1.59 | 2.01 | 1.58 | 41,260,181 |
| Feb 09 2024 | 1.60 | 0.06 | 3.90% | 1.73 | 1.80 | 1.5345 | 29,946,472 |
| Feb 08 2024 | 1.54 | 0.26 | 20.31% | 1.40 | 1.56 | 1.35 | 24,709,599 |
| Feb 07 2024 | 1.28 | 0.01 | 0.79% | 1.29 | 1.30 | 1.23 | 8,901,531 |
| Feb 06 2024 | 1.27 | 0.07 | 5.83% | 1.23 | 1.31 | 1.2012 | 10,732,708 |
| Feb 05 2024 | 1.20 | -0.13 | -9.77% | 1.31 | 1.34 | 1.19 | 14,308,701 |
| Feb 02 2024 | 1.33 | -0.05 | -3.62% | 1.36 | 1.38 | 1.28 | 8,680,893 |
| Feb 01 2024 | 1.38 | -0.06 | -3.83% | 1.46 | 1.46 | 1.32 | 18,143,330 |
| Jan 31 2024 | 1.435 | -0.06 | -3.69% | 1.46 | 1.54 | 1.43 | 7,709,590 |
| Jan 30 2024 | 1.49 | -0.15 | -9.15% | 1.65 | 1.70 | 1.47 | 18,923,318 |
| Jan 29 2024 | 1.64 | 0.02 | 1.23% | 1.69 | 1.77 | 1.56 | 17,852,378 |
| Jan 26 2024 | 1.62 | 0.17 | 11.72% | 1.55 | 1.70 | 1.51 | 22,997,452 |
| Jan 25 2024 | 1.45 | -0.10 | -6.45% | 1.53 | 1.54 | 1.4201 | 14,277,156 |
| Jan 24 2024 | 1.55 | -0.01 | -0.64% | 1.62 | 1.6692 | 1.54 | 9,219,269 |
| Jan 23 2024 | 1.56 | -0.17 | -9.83% | 1.68 | 1.71 | 1.52 | 20,229,624 |
| Jan 22 2024 | 1.73 | -0.07 | -3.89% | 1.73 | 1.8097 | 1.70 | 8,241,764 |
