CANQ(CANQ)
CANQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $30.41 | $30.41 | $30.22 | $30.22 | 2,602 |
| 7/17/2026 | $30.22 | $30.43 | $30.22 | $30.33 | 11,005 |
| 7/16/2026 | $30.59 | $30.59 | $30.46 | $30.52 | 712 |
| 7/15/2026 | $30.56 | $30.70 | $30.55 | $30.70 | 547 |
| 7/14/2026 | $30.47 | $30.52 | $30.47 | $30.52 | 1,312 |
| 7/13/2026 | $30.70 | $30.70 | $30.36 | $30.47 | 15,775 |
| 7/10/2026 | $30.53 | $30.77 | $30.53 | $30.71 | 915 |
| 7/9/2026 | $30.31 | $30.63 | $30.31 | $30.59 | 1,700 |
| 7/8/2026 | $30.30 | $30.41 | $30.28 | $30.40 | 533 |
| 7/7/2026 | $30.42 | $30.42 | $30.42 | $30.42 | 200 |
| 7/6/2026 | $30.49 | $30.72 | $30.49 | $30.72 | 2,241 |
| 7/2/2026 | $30.35 | $30.44 | $30.28 | $30.44 | 1,151 |
| 7/1/2026 | $30.46 | $30.46 | $30.46 | $30.46 | 100 |
| 6/30/2026 | $30.46 | $30.60 | $30.46 | $30.60 | 243 |
| 6/29/2026 | $30.22 | $30.39 | $30.21 | $30.39 | 518 |
| 6/26/2026 | $30.08 | $30.17 | $29.99 | $30.17 | 515 |
| 6/25/2026 | $30.18 | $30.18 | $30.05 | $30.05 | 800 |
| 6/24/2026 | $30.29 | $30.29 | $30.24 | $30.24 | 315 |
| 6/23/2026 | $30.32 | $30.32 | $30.32 | $30.32 | 100 |
| 6/22/2026 | $30.86 | $30.86 | $30.57 | $30.59 | 3,000 |
| 6/18/2026 | $30.67 | $30.86 | $30.67 | $30.86 | 2,604 |
| 6/17/2026 | $30.67 | $30.70 | $30.48 | $30.49 | 829 |
| 6/16/2026 | $31.11 | $31.11 | $30.84 | $30.84 | 337 |
| 6/15/2026 | $31.03 | $31.09 | $31.03 | $31.03 | 658 |
| 6/12/2026 | $30.55 | $30.76 | $30.55 | $30.65 | 5,100 |
| 6/11/2026 | $30.05 | $30.52 | $29.90 | $30.52 | 3,008 |
| 6/10/2026 | $30.33 | $30.34 | $30.02 | $30.02 | 89,144 |
| 6/9/2026 | $30.15 | $30.34 | $30.15 | $30.34 | 623 |
| 6/8/2026 | $30.57 | $30.64 | $30.51 | $30.51 | 1,100 |
| 6/5/2026 | $30.84 | $30.84 | $30.40 | $30.47 | 6,220 |
| 6/4/2026 | $31.07 | $31.32 | $31.06 | $31.32 | 3,236 |
| 6/3/2026 | $31.47 | $31.57 | $31.38 | $31.45 | 7,315 |
| 6/2/2026 | $31.48 | $31.62 | $31.48 | $31.57 | 32,837 |
| 6/1/2026 | $31.41 | $31.44 | $31.27 | $31.44 | 2,600 |
| 5/29/2026 | $31.55 | $31.55 | $31.41 | $31.50 | 2,634 |
| 5/28/2026 | $31.16 | $31.42 | $31.16 | $31.42 | 802 |
| 5/27/2026 | $31.31 | $31.31 | $31.19 | $31.22 | 4,223 |
| 5/26/2026 | $31.30 | $31.30 | $31.28 | $31.28 | 1,700 |
| 5/22/2026 | $30.90 | $31.00 | $30.87 | $30.98 | 2,014 |
| 5/21/2026 | $30.67 | $30.84 | $30.67 | $30.84 | 1,140 |
| 5/20/2026 | $30.76 | $30.82 | $30.76 | $30.82 | 300 |
| 5/19/2026 | $30.51 | $30.51 | $30.33 | $30.43 | 1,200 |
| 5/18/2026 | $30.83 | $30.83 | $30.63 | $30.73 | 1,917 |
| 5/15/2026 | $30.85 | $30.89 | $30.82 | $30.82 | 425 |
| 5/14/2026 | $31.25 | $31.31 | $31.25 | $31.28 | 686 |
| 5/13/2026 | $30.83 | $30.95 | $30.83 | $30.95 | 602 |
| 5/12/2026 | $30.70 | $30.73 | $30.70 | $30.73 | 300 |
| 5/11/2026 | $30.90 | $30.91 | $30.86 | $30.86 | 1,848 |
| 5/8/2026 | $30.97 | $31.00 | $30.87 | $31.00 | 7,100 |
| 5/7/2026 | $30.59 | $30.76 | $30.40 | $30.48 | 8,900 |
| 5/6/2026 | $30.47 | $30.69 | $30.47 | $30.69 | 1,826 |
| 5/5/2026 | $30.11 | $30.29 | $30.11 | $30.25 | 1,700 |
| 5/4/2026 | $30.04 | $30.04 | $29.81 | $29.89 | 4,200 |
| 5/1/2026 | $30.21 | $30.28 | $30.12 | $30.12 | 3,234 |
| 4/30/2026 | $29.69 | $30.10 | $29.69 | $30.05 | 3,000 |
| 4/29/2026 | $29.59 | $29.72 | $29.58 | $29.68 | 3,385 |
| 4/28/2026 | $29.63 | $29.69 | $29.62 | $29.69 | 826 |
| 4/27/2026 | $29.94 | $29.94 | $29.87 | $29.92 | 2,132 |
| 4/24/2026 | $29.87 | $30.02 | $29.80 | $30.02 | 1,208 |
| 4/23/2026 | $29.77 | $29.89 | $29.56 | $29.72 | 9,656 |
| 4/22/2026 | $29.69 | $29.80 | $29.69 | $29.80 | 2,102 |
| 4/21/2026 | $29.50 | $29.55 | $29.48 | $29.48 | 2,400 |