Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CADPLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.92202 | 0.02 | 0.54% | 2.90625 | 2.92757 | 2.90385 | 0 |
| May 09 2024 | 2.9063 | -0.01 | -0.31% | 2.91523 | 2.92015 | 2.90306 | 0 |
| May 08 2024 | 2.91529 | -0.01 | -0.19% | 2.92094 | 2.92607 | 2.91221 | 0 |
| May 07 2024 | 2.9208 | 0.00 | -0.16% | 2.92527 | 2.93343 | 2.91463 | 0 |
| May 06 2024 | 2.92541 | -0.01 | -0.29% | 2.93536 | 2.94298 | 2.92492 | 0 |
| May 05 2024 | 2.93394 | 0.00 | -0.07% | 2.93695 | 2.93865 | 2.93259 | 0 |
| May 04 2024 | 2.93585 | 0.00 | 0.00% | 2.93585 | 2.93585 | 2.93585 | 0 |
| May 03 2024 | 2.93585 | -0.02 | -0.63% | 2.95436 | 2.95557 | 2.93234 | 0 |
| May 02 2024 | 2.95444 | 0.01 | 0.44% | 2.94204 | 2.95878 | 2.93752 | 0 |
| May 01 2024 | 2.94157 | -0.01 | -0.21% | 2.94759 | 2.9571 | 2.9357 | 0 |
| Apr 30 2024 | 2.94767 | 0.00 | 0.04% | 2.94621 | 2.95097 | 2.93465 | 0 |
| Apr 29 2024 | 2.94646 | -0.01 | -0.25% | 2.955 | 2.96308 | 2.94365 | 0 |
| Apr 27 2024 | 2.9539 | 0.00 | 0.00% | 2.9539 | 2.9539 | 2.9539 | 0 |
| Apr 26 2024 | 2.9539 | 0.00 | 0.00% | 2.9539 | 2.9539 | 2.9539 | 0 |
| Apr 26 2024 | 2.9539 | 0.01 | 0.33% | 2.9443 | 2.96024 | 2.94503 | 0 |
| Apr 25 2024 | 2.94422 | -0.01 | -0.42% | 2.95657 | 2.95735 | 2.94026 | 0 |
| Apr 24 2024 | 2.95675 | 0.01 | 0.32% | 2.94722 | 2.958 | 2.9449 | 0 |
| Apr 23 2024 | 2.94741 | -0.01 | -0.34% | 2.95777 | 2.96706 | 2.94478 | 0 |
| Apr 22 2024 | 2.95755 | 0.02 | 0.52% | 2.94249 | 2.96089 | 2.93977 | 0 |
| Apr 21 2024 | 2.9424 | 0.00 | 0.04% | 2.9399 | 2.94581 | 2.9399 | 0 |
| Apr 20 2024 | 2.9412 | 0.00 | 0.00% | 2.9412 | 2.9412 | 2.9412 | 0 |
| Apr 19 2024 | 2.9412 | -0.02 | -0.64% | 2.96036 | 2.97455 | 2.93924 | 0 |
| Apr 18 2024 | 2.96024 | 0.01 | 0.27% | 2.95257 | 2.96114 | 2.94256 | 0 |
| Apr 17 2024 | 2.95232 | -0.02 | -0.78% | 2.97546 | 2.97606 | 2.94682 | 0 |
| Apr 16 2024 | 2.97565 | 0.04 | 1.26% | 2.93903 | 2.97884 | 2.94452 | 0 |
| Apr 15 2024 | 2.93861 | 0.02 | 0.52% | 2.92386 | 2.94357 | 2.91579 | 0 |
| Apr 14 2024 | 2.92333 | 0.00 | -0.05% | 2.9182 | 2.92993 | 2.91745 | 0 |
| Apr 13 2024 | 2.92489 | 0.00 | 0.00% | 2.92489 | 2.92489 | 2.92489 | 0 |
| Apr 12 2024 | 2.92489 | 0.02 | 0.74% | 2.9034 | 2.93212 | 2.90274 | 0 |
| Apr 11 2024 | 2.90337 | 0.00 | 0.07% | 2.9018 | 2.90503 | 2.89668 | 0 |
| Apr 10 2024 | 2.90137 | 0.01 | 0.21% | 2.89509 | 2.9082 | 2.88814 | 0 |
| Apr 09 2024 | 2.89516 | 0.01 | 0.18% | 2.89009 | 2.89662 | 2.88303 | 0 |
| Apr 08 2024 | 2.88998 | -0.02 | -0.56% | 2.90632 | 2.90963 | 2.88862 | 0 |
| Apr 07 2024 | 2.90621 | 0.00 | -0.01% | 2.9086 | 2.909 | 2.9043 | 0 |
| Apr 06 2024 | 2.90655 | 0.00 | 0.00% | 2.90655 | 2.90655 | 2.90655 | 0 |
| Apr 05 2024 | 2.90655 | -0.02 | -0.57% | 2.92306 | 2.9235 | 2.90463 | 0 |
| Apr 04 2024 | 2.92313 | -0.01 | -0.20% | 2.92915 | 2.933 | 2.9173 | 0 |
| Apr 03 2024 | 2.92906 | -0.01 | -0.30% | 2.93813 | 2.93979 | 2.92459 | 0 |
| Apr 02 2024 | 2.93792 | -0.01 | -0.30% | 2.94623 | 2.95164 | 2.93327 | 0 |
| Apr 01 2024 | 2.94683 | 0.00 | 0.03% | 2.94333 | 2.95 | 2.93044 | 0 |
| Mar 31 2024 | 2.94591 | 0.01 | 0.31% | 2.93855 | 2.94645 | 2.9369 | 0 |
| Mar 30 2024 | 2.9369 | 0.00 | 0.00% | 2.9369 | 2.9369 | 2.9369 | 0 |
| Mar 29 2024 | 2.9369 | -0.01 | -0.38% | 2.94805 | 2.95205 | 2.9355 | 0 |
| Mar 28 2024 | 2.94815 | 0.01 | 0.38% | 2.93688 | 2.94986 | 2.9347 | 0 |
| Mar 27 2024 | 2.93705 | 0.01 | 0.24% | 2.92946 | 2.94275 | 2.9251 | 0 |
| Mar 26 2024 | 2.93002 | 0.00 | 0.16% | 2.92546 | 2.93343 | 2.9219 | 0 |
| Mar 25 2024 | 2.92524 | -0.01 | -0.43% | 2.93753 | 2.9381 | 2.92428 | 0 |
| Mar 24 2024 | 2.93789 | 0.00 | -0.04% | 2.93925 | 2.94 | 2.93435 | 0 |
| Mar 23 2024 | 2.93906 | 0.00 | 0.00% | 2.93906 | 2.93906 | 2.93906 | 0 |
| Mar 22 2024 | 2.93906 | 0.01 | 0.29% | 2.92899 | 2.9442 | 2.92811 | 0 |
| Mar 21 2024 | 2.9305 | 0.00 | 0.14% | 2.92672 | 2.93478 | 2.9162 | 0 |
| Mar 20 2024 | 2.92649 | 0.00 | -0.01% | 2.9267 | 2.93724 | 2.92148 | 0 |
| Mar 19 2024 | 2.92683 | -0.01 | -0.36% | 2.93753 | 2.93931 | 2.92365 | 0 |
| Mar 18 2024 | 2.93748 | 0.02 | 0.72% | 2.91723 | 2.93925 | 2.9175 | 0 |
| Mar 17 2024 | 2.91661 | 0.00 | 0.00% | 2.9168 | 2.9193 | 2.9139 | 0 |
| Mar 16 2024 | 2.91654 | 0.00 | 0.00% | 2.91654 | 2.91654 | 2.91654 | 0 |
| Mar 15 2024 | 2.91654 | 0.00 | 0.10% | 2.91387 | 2.92084 | 2.90932 | 0 |
| Mar 14 2024 | 2.91375 | 0.01 | 0.34% | 2.90403 | 2.91877 | 2.90407 | 0 |
| Mar 13 2024 | 2.90379 | -0.01 | -0.18% | 2.90921 | 2.91288 | 2.90122 | 0 |
| Mar 12 2024 | 2.9091 | 0.00 | 0.09% | 2.90672 | 2.91467 | 2.90207 | 0 |
| Mar 11 2024 | 2.90662 | -0.01 | -0.26% | 2.91777 | 2.91679 | 2.89756 | 0 |
| Mar 10 2024 | 2.91424 | 0.00 | 0.00% | 2.91424 | 2.91424 | 2.91424 | 0 |
| Mar 09 2024 | 2.91424 | 0.00 | 0.00% | 2.91424 | 2.91424 | 2.91424 | 0 |
| Mar 08 2024 | 2.91424 | -0.01 | -0.20% | 2.92043 | 2.93547 | 2.91276 | 0 |
| Mar 07 2024 | 2.92016 | 0.00 | 0.01% | 2.92003 | 2.9321 | 2.91775 | 0 |
| Mar 06 2024 | 2.91994 | 0.00 | -0.10% | 2.92295 | 2.92475 | 2.90932 | 0 |
| Mar 05 2024 | 2.92276 | -0.01 | -0.37% | 2.93339 | 2.93681 | 2.92103 | 0 |
| Mar 04 2024 | 2.93369 | 0.00 | -0.16% | 2.93862 | 2.94048 | 2.92915 | 0 |
| Mar 03 2024 | 2.93834 | 0.00 | 0.00% | 2.93825 | 2.94145 | 2.93721 | 0 |
| Mar 02 2024 | 2.9384 | 0.00 | 0.00% | 2.9384 | 2.9384 | 2.9384 | 0 |
| Mar 01 2024 | 2.9384 | 0.00 | -0.14% | 2.94296 | 2.94499 | 2.93469 | 0 |
| Feb 29 2024 | 2.94246 | 0.01 | 0.27% | 2.93461 | 2.94572 | 2.92886 | 0 |
| Feb 28 2024 | 2.93463 | 0.00 | -0.02% | 2.93545 | 2.94154 | 2.92082 | 0 |
| Feb 27 2024 | 2.93518 | -0.01 | -0.23% | 2.94225 | 2.94797 | 2.93214 | 0 |
| Feb 26 2024 | 2.94209 | 0.00 | -0.10% | 2.9467 | 2.94773 | 2.93149 | 0 |
| Feb 25 2024 | 2.9451 | 0.00 | 0.00% | 2.9451 | 2.9451 | 2.9451 | 0 |
| Feb 24 2024 | 2.9451 | 0.00 | 0.00% | 2.9451 | 2.9451 | 2.9451 | 0 |
| Feb 23 2024 | 2.9451 | -0.02 | -0.59% | 2.96219 | 2.96973 | 2.94405 | 0 |
| Feb 22 2024 | 2.96261 | 0.01 | 0.22% | 2.95651 | 2.96535 | 2.9449 | 0 |
| Feb 21 2024 | 2.95621 | 0.00 | 0.14% | 2.95195 | 2.96551 | 2.94879 | 0 |
| Feb 20 2024 | 2.9521 | -0.02 | -0.78% | 2.97533 | 2.9757 | 2.94898 | 0 |
| Feb 19 2024 | 2.97524 | -0.01 | -0.34% | 2.98582 | 2.99002 | 2.97491 | 0 |
| Feb 18 2024 | 2.9854 | 0.00 | -0.01% | 2.9841 | 2.98717 | 2.9799 | 0 |
| Feb 17 2024 | 2.98574 | 0.00 | 0.00% | 2.98574 | 2.98574 | 2.98574 | 0 |
| Feb 16 2024 | 2.98574 | -0.01 | -0.29% | 2.99435 | 2.9994 | 2.98249 | 0 |
| Feb 15 2024 | 2.9943 | 0.01 | 0.23% | 2.98735 | 2.99589 | 2.98026 | 0 |
| Feb 14 2024 | 2.98748 | 0.00 | 0.02% | 2.98651 | 3.00047 | 2.98378 | 0 |
| Feb 13 2024 | 2.98677 | 0.01 | 0.42% | 2.97393 | 2.99711 | 2.97371 | 0 |
| Feb 12 2024 | 2.97431 | 0.00 | -0.09% | 2.9771 | 2.98537 | 2.97281 | 0 |
| Feb 11 2024 | 2.97713 | 0.00 | -0.11% | 2.97925 | 2.98075 | 2.97619 | 0 |
| Feb 10 2024 | 2.98052 | 0.00 | 0.00% | 2.98052 | 2.98052 | 2.98052 | 0 |
