CAD.V Historical Prices | Stock Alarm Pro

CAD.VCAD.V

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$3.05	$3.09	$2.85	$2.92	383,000
1/9/2026	$2.85	$3.09	$2.78	$3.08	740,400
1/8/2026	$2.80	$2.87	$2.74	$2.82	247,905
1/7/2026	$2.75	$2.80	$2.64	$2.76	194,000
1/6/2026	$2.91	$2.98	$2.73	$2.75	291,849
1/5/2026	$2.80	$3.00	$2.78	$2.85	527,101
1/2/2026	$2.57	$2.79	$2.50	$2.77	444,400
12/31/2025	$2.72	$2.72	$2.55	$2.57	139,200
12/30/2025	$2.84	$2.89	$2.68	$2.71	407,106
12/29/2025	$2.41	$2.95	$2.41	$2.84	1.09M
12/24/2025	$2.39	$2.41	$2.33	$2.40	67,507
12/23/2025	$2.43	$2.43	$2.33	$2.38	272,600
12/22/2025	$2.25	$2.53	$2.25	$2.43	508,900
12/19/2025	$2.07	$2.21	$2.07	$2.21	123,800
12/18/2025	$2.09	$2.18	$2.06	$2.07	77,900
12/17/2025	$2.12	$2.25	$2.08	$2.08	130,049
12/16/2025	$2.09	$2.16	$2.05	$2.11	124,239
12/15/2025	$1.95	$2.10	$1.90	$2.09	277,500
12/12/2025	$1.90	$1.97	$1.86	$1.97	85,447
12/11/2025	$1.94	$1.94	$1.87	$1.90	62,934
12/10/2025	$1.95	$1.96	$1.90	$1.92	115,200
12/9/2025	$2.01	$2.02	$1.96	$1.97	134,200
12/8/2025	$1.95	$2.02	$1.94	$1.99	93,700
12/5/2025	$2.05	$2.05	$1.99	$1.99	63,147
12/4/2025	$2.09	$2.10	$2.02	$2.02	68,313
12/3/2025	$2.05	$2.13	$2.05	$2.09	76,400
12/2/2025	$2.02	$2.13	$1.99	$2.04	120,800
12/1/2025	$2.07	$2.14	$2.01	$2.05	202,500
11/28/2025	$1.89	$2.06	$1.89	$2.02	230,641
11/27/2025	$1.89	$1.90	$1.89	$1.89	65,911
11/26/2025	$1.87	$1.91	$1.86	$1.87	103,400
11/25/2025	$1.83	$1.86	$1.78	$1.85	107,800
11/24/2025	$1.89	$1.92	$1.83	$1.83	136,200
11/21/2025	$1.90	$1.95	$1.87	$1.87	179,800
11/20/2025	$1.90	$1.91	$1.87	$1.89	53,532
11/19/2025	$1.95	$1.96	$1.90	$1.90	108,400
11/18/2025	$1.95	$1.97	$1.87	$1.93	143,300
11/17/2025	$1.80	$1.97	$1.78	$1.97	449,443
11/14/2025	$1.65	$1.73	$1.63	$1.72	115,701
11/13/2025	$1.79	$1.79	$1.65	$1.65	105,008
11/12/2025	$1.79	$1.84	$1.72	$1.82	234,300
11/11/2025	$1.54	$1.84	$1.53	$1.77	738,919
11/10/2025	$1.43	$1.50	$1.42	$1.47	191,619
11/7/2025	$1.39	$1.41	$1.36	$1.40	79,303
11/6/2025	$1.41	$1.41	$1.36	$1.40	52,934
11/5/2025	$1.40	$1.41	$1.38	$1.40	33,700
11/4/2025	$1.47	$1.47	$1.38	$1.38	108,400
11/3/2025	$1.48	$1.53	$1.47	$1.48	89,000
10/31/2025	$1.43	$1.48	$1.43	$1.48	48,900
10/30/2025	$1.42	$1.45	$1.41	$1.43	53,743
10/29/2025	$1.41	$1.46	$1.40	$1.42	38,700
10/28/2025	$1.41	$1.43	$1.38	$1.40	65,208
10/27/2025	$1.49	$1.49	$1.41	$1.41	48,301
10/24/2025	$1.46	$1.50	$1.46	$1.50	52,700
10/23/2025	$1.52	$1.53	$1.46	$1.49	79,242
10/22/2025	$1.51	$1.55	$1.51	$1.52	40,800
10/21/2025	$1.57	$1.60	$1.52	$1.54	102,028
10/20/2025	$1.56	$1.57	$1.53	$1.57	68,434
10/17/2025	$1.59	$1.60	$1.57	$1.57	79,500
10/16/2025	$1.59	$1.60	$1.57	$1.58	65,926
10/15/2025	$1.60	$1.66	$1.55	$1.59	201,000

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance