Register for real-time alerts, custom portfolio, and market movers
CANF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.97 | -0.01 | -0.51% | 1.92 | 2.01 | 1.92 | 3,761 |
| Apr 22 2024 | 1.98 | 0.00 | 0.00% | 1.97 | 2.05 | 1.91 | 8,484 |
| Apr 19 2024 | 1.98 | 0.01 | 0.51% | 1.98 | 2.07 | 1.96 | 7,817 |
| Apr 18 2024 | 1.97 | 0.01 | 0.51% | 2.00 | 2.07 | 1.96 | 10,459 |
| Apr 17 2024 | 1.96 | -0.12 | -5.77% | 2.12 | 2.12 | 1.94 | 32,005 |
| Apr 16 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.2909 | 2.03 | 13,213 |
| Apr 15 2024 | 2.07 | -0.03 | -1.43% | 2.20 | 2.21 | 2.02 | 20,092 |
| Apr 12 2024 | 2.10 | -0.18 | -7.89% | 2.25 | 2.34 | 2.10 | 14,349 |
| Apr 11 2024 | 2.28 | -0.07 | -2.98% | 2.31 | 2.34 | 2.20 | 11,677 |
| Apr 10 2024 | 2.35 | 0.09 | 3.98% | 2.21 | 2.4241 | 2.21 | 11,769 |
| Apr 09 2024 | 2.26 | -0.14 | -5.83% | 2.42 | 2.498 | 2.25 | 20,911 |
| Apr 08 2024 | 2.40 | 0.05 | 2.13% | 2.44 | 2.50 | 2.29 | 9,801 |
| Apr 05 2024 | 2.35 | 0.02 | 0.86% | 2.35 | 2.57 | 2.2501 | 38,989 |
| Apr 04 2024 | 2.33 | 0.04 | 1.75% | 2.255 | 2.52 | 2.15 | 32,290 |
| Apr 03 2024 | 2.29 | 0.04 | 2.00% | 2.30 | 2.32 | 2.21 | 5,112 |
| Apr 02 2024 | 2.245 | -0.07 | -2.81% | 2.40 | 2.40 | 2.06 | 25,637 |
| Apr 01 2024 | 2.31 | 0.09 | 4.05% | 2.23 | 2.71 | 2.22 | 74,744 |
| Mar 28 2024 | 2.22 | -0.04 | -1.77% | 2.29 | 2.30 | 2.22 | 7,246 |
| Mar 27 2024 | 2.26 | 0.08 | 3.67% | 2.18 | 2.26 | 2.18 | 11,263 |
| Mar 26 2024 | 2.18 | -0.01 | -0.46% | 2.22 | 2.26 | 2.18 | 8,066 |
| Mar 25 2024 | 2.19 | -0.04 | -1.79% | 2.23 | 2.24 | 2.17 | 19,009 |
| Mar 22 2024 | 2.23 | 0.04 | 1.83% | 2.19 | 2.23 | 2.12 | 17,758 |
| Mar 21 2024 | 2.19 | -0.04 | -1.79% | 2.215 | 2.23 | 2.19 | 15,565 |
| Mar 20 2024 | 2.23 | 0.05 | 2.29% | 2.20 | 2.25 | 2.18 | 9,717 |
| Mar 19 2024 | 2.18 | -0.01 | -0.46% | 2.20 | 2.23 | 2.17 | 8,338 |
| Mar 18 2024 | 2.19 | 0.07 | 3.30% | 2.13 | 2.20 | 2.0379 | 15,338 |
| Mar 15 2024 | 2.12 | -0.02 | -0.93% | 2.15 | 2.20 | 2.12 | 2,100 |
| Mar 14 2024 | 2.14 | -0.10 | -4.46% | 2.25 | 2.25 | 2.10 | 12,000 |
| Mar 13 2024 | 2.24 | 0.10 | 4.67% | 2.15 | 2.24 | 2.12 | 5,490 |
| Mar 12 2024 | 2.14 | -0.11 | -4.89% | 2.24 | 2.25 | 2.11 | 8,457 |
| Mar 11 2024 | 2.25 | 0.04 | 1.81% | 2.20 | 2.25 | 2.16 | 19,257 |
| Mar 08 2024 | 2.21 | 0.05 | 2.31% | 2.17 | 2.25 | 2.16 | 30,513 |
| Mar 07 2024 | 2.16 | 0.03 | 1.41% | 2.10 | 2.20 | 2.10 | 39,452 |
| Mar 06 2024 | 2.13 | 0.03 | 1.43% | 2.20 | 2.20 | 2.09 | 19,549 |
| Mar 05 2024 | 2.10 | -0.04 | -1.87% | 2.10 | 2.1386 | 2.03 | 12,441 |
| Mar 04 2024 | 2.14 | 0.01 | 0.47% | 2.06 | 2.14 | 2.0401 | 13,015 |
| Mar 01 2024 | 2.13 | -0.01 | -0.47% | 2.16 | 2.16 | 2.06 | 13,034 |
| Feb 29 2024 | 2.14 | 0.06 | 2.88% | 2.12 | 2.15 | 2.08 | 7,685 |
| Feb 28 2024 | 2.0801 | -0.02 | -0.95% | 2.06 | 2.15 | 2.04 | 61,710 |
| Feb 27 2024 | 2.10 | 0.00 | 0.00% | 2.08 | 2.10 | 2.02 | 24,984 |
| Feb 26 2024 | 2.10 | 0.04 | 1.94% | 2.06 | 2.1001 | 2.06 | 28,134 |
| Feb 23 2024 | 2.06 | -0.04 | -1.90% | 2.10 | 2.18 | 2.06 | 68,749 |
| Feb 22 2024 | 2.10 | 0.05 | 2.44% | 2.06 | 2.10 | 2.06 | 12,350 |
| Feb 21 2024 | 2.05 | -0.02 | -0.97% | 2.08 | 2.10 | 2.01 | 15,943 |
| Feb 20 2024 | 2.07 | -0.01 | -0.33% | 2.04 | 2.09 | 2.00 | 7,046 |
| Feb 16 2024 | 2.0769 | -0.02 | -1.10% | 2.10 | 2.1001 | 2.01 | 5,268 |
| Feb 15 2024 | 2.10 | 0.06 | 2.94% | 2.06 | 2.15 | 2.06 | 9,393 |
| Feb 14 2024 | 2.04 | 0.01 | 0.47% | 2.04 | 2.13 | 2.02 | 7,824 |
| Feb 13 2024 | 2.0305 | -0.02 | -1.19% | 2.02 | 2.05 | 2.00 | 10,925 |
| Feb 12 2024 | 2.055 | -0.01 | -0.24% | 2.07 | 2.115 | 2.01 | 21,191 |
| Feb 09 2024 | 2.06 | 0.06 | 3.00% | 2.02 | 2.0843 | 2.00 | 25,825 |
| Feb 08 2024 | 2.00 | -0.03 | -1.48% | 2.07 | 2.08 | 2.00 | 8,190 |
| Feb 07 2024 | 2.03 | 0.00 | 0.00% | 2.08 | 2.0999 | 2.0299 | 22,941 |
| Feb 06 2024 | 2.03 | 0.01 | 0.50% | 2.00 | 2.05 | 2.00 | 1,268 |
| Feb 05 2024 | 2.02 | -0.07 | -3.35% | 2.03 | 2.13 | 2.01 | 10,423 |
| Feb 02 2024 | 2.09 | 0.03 | 1.46% | 2.07 | 2.1391 | 2.01 | 22,961 |
| Feb 01 2024 | 2.06 | -0.05 | -2.37% | 2.06 | 2.085 | 1.99 | 22,806 |
| Jan 31 2024 | 2.11 | 0.00 | 0.24% | 2.09 | 2.15 | 2.02 | 17,693 |
| Jan 30 2024 | 2.105 | 0.00 | 0.24% | 2.21 | 2.27 | 1.94 | 104,314 |
| Jan 29 2024 | 2.10 | 0.14 | 7.14% | 2.04 | 2.17 | 1.96 | 83,927 |
| Jan 26 2024 | 1.96 | 0.01 | 0.51% | 1.94 | 2.0034 | 1.94 | 12,521 |
| Jan 25 2024 | 1.95 | -0.04 | -1.76% | 1.97 | 2.09 | 1.92 | 28,850 |
