Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 13.815 | 0.04 | 0.33% | 13.78 | 13.865 | 13.66 | 1,277,786 |
| Jan 06 2025 | 13.77 | 0.23 | 1.74% | 13.595 | 13.77 | 13.46 | 2,038,032 |
| Jan 03 2025 | 13.535 | -0.13 | -0.95% | 13.65 | 13.69 | 13.515 | 1,385,707 |
| Jan 02 2025 | 13.665 | -0.07 | -0.47% | 13.79 | 13.825 | 13.59 | 1,344,580 |
| Dec 31 2024 | 13.73 | 0.17 | 1.22% | 13.525 | 13.73 | 13.505 | 604,808 |
| Dec 30 2024 | 13.565 | -0.06 | -0.44% | 13.645 | 13.675 | 13.545 | 977,717 |
| Dec 27 2024 | 13.625 | 0.11 | 0.81% | 13.575 | 13.66 | 13.525 | 1,237,178 |
| Dec 24 2024 | 13.515 | 0.13 | 0.97% | 13.38 | 13.55 | 13.38 | 771,394 |
| Dec 23 2024 | 13.385 | -0.09 | -0.67% | 13.46 | 13.525 | 13.385 | 1,699,911 |
| Dec 20 2024 | 13.475 | -0.08 | -0.55% | 13.485 | 13.54 | 13.365 | 3,537,916 |
| Dec 19 2024 | 13.55 | -0.22 | -1.56% | 13.695 | 13.74 | 13.535 | 2,203,307 |
| Dec 18 2024 | 13.765 | 0.03 | 0.18% | 13.735 | 13.795 | 13.645 | 2,096,173 |
| Dec 17 2024 | 13.74 | -0.07 | -0.47% | 13.665 | 13.80 | 13.64 | 1,910,031 |
| Dec 16 2024 | 13.805 | -0.23 | -1.60% | 14.03 | 14.03 | 13.705 | 1,834,646 |
| Dec 13 2024 | 14.03 | -0.06 | -0.43% | 14.02 | 14.06 | 13.905 | 2,683,047 |
| Dec 12 2024 | 14.09 | 0.04 | 0.25% | 13.995 | 14.175 | 13.91 | 1,811,254 |
| Dec 11 2024 | 14.055 | -0.14 | -0.95% | 14.10 | 14.16 | 13.98 | 1,751,080 |
| Dec 10 2024 | 14.19 | -0.23 | -1.56% | 14.365 | 14.40 | 14.09 | 1,753,947 |
| Dec 09 2024 | 14.415 | 0.27 | 1.91% | 14.155 | 14.445 | 14.14 | 1,879,261 |
| Dec 06 2024 | 14.145 | 0.09 | 0.68% | 14.21 | 14.43 | 14.095 | 1,616,890 |
| Dec 05 2024 | 14.05 | 0.02 | 0.14% | 13.99 | 14.085 | 13.825 | 2,005,776 |
| Dec 04 2024 | 14.03 | 0.17 | 1.23% | 13.82 | 14.105 | 13.81 | 1,811,431 |
| Dec 03 2024 | 13.86 | 0.15 | 1.09% | 13.735 | 13.975 | 13.72 | 2,595,130 |
| Dec 02 2024 | 13.71 | -0.69 | -4.79% | 14.26 | 14.37 | 13.535 | 6,178,299 |
| Nov 29 2024 | 14.40 | -0.16 | -1.06% | 14.50 | 14.62 | 14.345 | 1,861,773 |
| Nov 28 2024 | 14.555 | -0.03 | -0.17% | 14.59 | 14.715 | 14.535 | 1,577,476 |
| Nov 27 2024 | 14.58 | 0.17 | 1.14% | 14.36 | 14.58 | 14.29 | 1,532,197 |
| Nov 26 2024 | 14.415 | -0.06 | -0.41% | 14.455 | 14.565 | 14.415 | 1,497,296 |
| Nov 25 2024 | 14.475 | -0.05 | -0.34% | 14.46 | 14.54 | 14.38 | 4,951,398 |
| Nov 22 2024 | 14.525 | 0.06 | 0.45% | 14.53 | 14.61 | 14.375 | 2,921,822 |
| Nov 21 2024 | 14.46 | -0.15 | -1.03% | 14.60 | 14.65 | 14.405 | 1,582,074 |
| Nov 20 2024 | 14.61 | -0.06 | -0.41% | 14.68 | 14.725 | 14.54 | 1,339,974 |
| Nov 19 2024 | 14.67 | -0.09 | -0.61% | 14.75 | 14.825 | 14.495 | 2,144,519 |
| Nov 18 2024 | 14.76 | -0.07 | -0.47% | 14.85 | 14.97 | 14.745 | 1,580,713 |
| Nov 15 2024 | 14.83 | 0.17 | 1.13% | 14.66 | 14.835 | 14.64 | 2,209,650 |
| Nov 14 2024 | 14.665 | -0.01 | -0.03% | 14.665 | 14.735 | 14.595 | 1,968,711 |
| Nov 13 2024 | 14.67 | 0.00 | 0.00% | 14.67 | 14.67 | 14.67 | 0.00 |
| Nov 12 2024 | 14.67 | -0.33 | -2.20% | 14.90 | 14.90 | 14.64 | 2,216,855 |
| Nov 11 2024 | 15.00 | -0.08 | -0.53% | 15.12 | 15.175 | 14.91 | 2,577,272 |
| Nov 08 2024 | 15.08 | 0.04 | 0.27% | 15.00 | 15.245 | 14.955 | 4,129,105 |
| Nov 07 2024 | 15.04 | 0.08 | 0.53% | 15.005 | 15.165 | 14.92 | 2,794,758 |
| Nov 06 2024 | 14.96 | 0.01 | 0.07% | 14.955 | 15.17 | 14.95 | 4,514,282 |
| Nov 05 2024 | 14.95 | 0.06 | 0.44% | 15.42 | 15.52 | 14.95 | 3,240,880 |
| Nov 04 2024 | 14.885 | 0.12 | 0.78% | 14.75 | 14.93 | 14.75 | 1,545,114 |
| Nov 01 2024 | 14.77 | 0.23 | 1.62% | 14.555 | 14.83 | 14.555 | 1,554,897 |
| Oct 31 2024 | 14.535 | 0.10 | 0.66% | 14.415 | 14.555 | 14.40 | 2,330,475 |
| Oct 30 2024 | 14.44 | -0.06 | -0.41% | 14.37 | 14.51 | 14.31 | 3,804,353 |
| Oct 29 2024 | 14.50 | -0.10 | -0.68% | 14.65 | 14.735 | 14.42 | 2,585,043 |
| Oct 28 2024 | 14.60 | 0.00 | 0.00% | 14.67 | 14.725 | 14.42 | 2,400,987 |
| Oct 25 2024 | 14.60 | -0.10 | -0.68% | 14.67 | 14.75 | 14.55 | 2,846,030 |
| Oct 24 2024 | 14.70 | -0.28 | -1.84% | 14.86 | 15.03 | 14.665 | 2,399,391 |
| Oct 23 2024 | 14.975 | -0.14 | -0.93% | 15.115 | 15.33 | 14.975 | 2,034,232 |
| Oct 22 2024 | 15.115 | 0.08 | 0.53% | 15.00 | 15.14 | 14.925 | 1,775,683 |
| Oct 21 2024 | 15.035 | -0.10 | -0.63% | 15.08 | 15.15 | 15.015 | 1,509,420 |
| Oct 18 2024 | 15.13 | -0.02 | -0.13% | 15.09 | 15.25 | 15.09 | 1,555,212 |
| Oct 17 2024 | 15.15 | 0.34 | 2.26% | 14.80 | 15.23 | 14.77 | 2,577,183 |
| Oct 16 2024 | 14.815 | -0.19 | -1.23% | 14.91 | 15.055 | 14.81 | 2,328,542 |
| Oct 15 2024 | 15.00 | 0.20 | 1.32% | 14.78 | 15.075 | 14.715 | 2,013,312 |
| Oct 14 2024 | 14.805 | -0.20 | -1.30% | 14.98 | 15.055 | 14.775 | 2,207,632 |
| Oct 11 2024 | 15.00 | -0.46 | -2.94% | 15.43 | 15.47 | 14.91 | 2,945,725 |
| Oct 10 2024 | 15.455 | -0.20 | -1.25% | 15.615 | 15.715 | 15.455 | 2,090,360 |
