CDNAF(CDNAF)
CDNAF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $143.56 | $143.96 | $143.56 | $143.96 | 225 |
| 8/19/2026 | $147.28 | $147.44 | $145.80 | $145.80 | 27,515 |
| 8/18/2026 | $146.30 | $146.30 | $145.13 | $145.13 | 20,400 |
| 8/17/2026 | $141.68 | $142.61 | $141.24 | $142.61 | 32,345 |
| 8/14/2026 | $143.87 | $143.87 | $143.03 | $143.03 | 11,308 |
| 8/13/2026 | $142.57 | $142.57 | $142.57 | $142.57 | 26,818 |
| 8/12/2026 | $144.90 | $144.90 | $144.90 | $144.90 | 1,614 |
| 8/11/2026 | $146.00 | $146.36 | $146.00 | $146.36 | 22,117 |
| 8/10/2026 | $147.59 | $147.59 | $146.68 | $146.68 | 21,200 |
| 8/7/2026 | $147.07 | $147.07 | $147.07 | $147.07 | 15,300 |
| 8/6/2026 | $145.01 | $145.02 | $144.72 | $145.02 | 13,536 |
| 8/5/2026 | $146.62 | $147.27 | $146.37 | $147.27 | 6,906 |
| 8/4/2026 | $142.52 | $146.20 | $142.52 | $145.74 | 24,200 |
| 8/3/2026 | $147.88 | $147.88 | $147.88 | $147.88 | 217 |
| 7/31/2026 | $147.88 | $147.88 | $147.88 | $147.88 | 217 |
| 7/30/2026 | $146.47 | $147.88 | $146.47 | $147.88 | 12,221 |
| 7/29/2026 | $145.67 | $147.92 | $145.67 | $147.92 | 59,325 |
| 7/28/2026 | $145.07 | $145.58 | $145.07 | $145.58 | 43,849 |
| 7/27/2026 | $143.66 | $143.66 | $143.66 | $143.66 | 46,529 |
| 7/24/2026 | $138.29 | $140.98 | $138.29 | $140.98 | 8,230 |
| 7/23/2026 | $138.38 | $138.58 | $137.19 | $137.23 | 2,239 |
| 7/22/2026 | $140.06 | $140.27 | $139.83 | $140.27 | 4,000 |
| 7/21/2026 | $139.22 | $139.57 | $138.94 | $139.57 | 4,722 |
| 7/20/2026 | $139.00 | $140.22 | $139.00 | $140.22 | 5,030 |
| 7/17/2026 | $139.96 | $139.96 | $139.60 | $139.60 | 14,100 |
| 7/16/2026 | $141.12 | $142.14 | $141.12 | $142.14 | 6,000 |
| 7/15/2026 | $136.26 | $139.23 | $136.26 | $139.23 | 10,736 |
| 7/14/2026 | $135.00 | $136.01 | $135.00 | $136.01 | 4,111 |
| 7/13/2026 | $135.27 | $135.74 | $134.20 | $134.34 | 2,000 |
| 7/10/2026 | $135.62 | $135.62 | $135.62 | $135.62 | 400 |
| 7/9/2026 | $135.29 | $135.29 | $135.29 | $135.29 | 400 |
| 7/8/2026 | $135.58 | $135.58 | $135.10 | $135.10 | 21,100 |
| 7/7/2026 | $137.40 | $137.40 | $136.00 | $136.00 | 34,926 |
| 7/6/2026 | $137.33 | $138.06 | $137.26 | $138.06 | 63,100 |
| 7/2/2026 | $140.52 | $140.52 | $137.34 | $137.34 | 23,700 |
| 7/1/2026 | $124.30 | $138.27 | $124.30 | $138.27 | 114 |
| 6/30/2026 | $136.89 | $137.61 | $136.87 | $137.61 | 17,716 |
| 6/29/2026 | $138.06 | $138.33 | $137.90 | $138.20 | 37,700 |
| 6/26/2026 | $137.85 | $137.85 | $136.56 | $136.71 | 7,646 |
| 6/25/2026 | $136.30 | $138.02 | $136.30 | $137.94 | 2,200 |
| 6/24/2026 | $132.07 | $133.92 | $132.07 | $133.92 | 1,903 |
| 6/23/2026 | $130.88 | $131.84 | $130.88 | $131.84 | 6,646 |
| 6/22/2026 | $130.39 | $130.88 | $129.56 | $130.88 | 1,800 |
| 6/18/2026 | $132.92 | $133.54 | $132.92 | $133.35 | 8,413 |
| 6/17/2026 | $133.13 | $133.13 | $132.01 | $132.01 | 7,223 |
| 6/16/2026 | $133.25 | $133.41 | $133.00 | $133.41 | 1,292 |
| 6/15/2026 | $134.28 | $134.28 | $132.59 | $132.96 | 7,900 |
| 6/12/2026 | $134.35 | $134.35 | $131.95 | $133.34 | 34,703 |
| 6/11/2026 | $130.42 | $132.26 | $130.42 | $132.26 | 12,000 |
| 6/10/2026 | $128.72 | $131.32 | $128.72 | $131.32 | 24,700 |
| 6/9/2026 | $128.91 | $130.04 | $128.74 | $129.88 | 5,800 |
| 6/8/2026 | $128.89 | $128.93 | $127.81 | $128.93 | 3,000 |
| 6/5/2026 | $127.28 | $128.18 | $127.26 | $128.18 | 5,135 |
| 6/4/2026 | $127.46 | $127.47 | $126.38 | $126.38 | 16,200 |
| 6/3/2026 | $127.78 | $127.78 | $127.78 | $127.78 | 307 |
| 6/2/2026 | $127.56 | $127.78 | $127.09 | $127.78 | 16,706 |
| 6/1/2026 | $127.16 | $127.16 | $126.26 | $127.03 | 56,418 |
| 5/29/2026 | $128.21 | $128.43 | $127.78 | $128.09 | 68,900 |
| 5/28/2026 | $127.95 | $128.75 | $127.85 | $128.03 | 11,700 |
| 5/27/2026 | $129.40 | $129.40 | $127.07 | $127.07 | 5,211 |
| 5/26/2026 | $130.43 | $130.43 | $129.17 | $129.17 | 37,302 |
| 5/22/2026 | $129.53 | $129.53 | $129.53 | $129.53 | 22,328 |