CAD.VCAD.V
LOADING
|||
| 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 |