Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CA2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 5.68 | -0.04 | -0.70% | 5.59 | 5.68 | 5.59 | 385 |
| Jul 17 2024 | 5.72 | -0.02 | -0.35% | 5.77 | 5.77 | 5.72 | 680 |
| Jul 16 2024 | 5.74 | -0.14 | -2.38% | 5.74 | 5.74 | 5.74 | 1,000 |
| Jul 15 2024 | 5.88 | 0.07 | 1.20% | 5.85 | 5.92 | 5.84 | 2,309 |
| Jul 12 2024 | 5.81 | 0.02 | 0.35% | 5.80 | 5.82 | 5.78 | 1,254 |
| Jul 11 2024 | 5.79 | -0.04 | -0.69% | 5.75 | 5.79 | 5.75 | 1,454 |
| Jul 10 2024 | 5.83 | -0.10 | -1.69% | 5.83 | 5.83 | 5.78 | 600 |
| Jul 09 2024 | 5.93 | -0.03 | -0.50% | 5.93 | 5.96 | 5.92 | 1,956 |
| Jul 08 2024 | 5.96 | -0.02 | -0.33% | 6.03 | 6.03 | 5.96 | 525 |
| Jul 05 2024 | 5.98 | -0.08 | -1.32% | 6.00 | 6.02 | 5.96 | 2,510 |
| Jul 04 2024 | 6.06 | 0.15 | 2.54% | 6.00 | 6.06 | 5.98 | 3,140 |
| Jul 03 2024 | 5.91 | 0.00 | 0.00% | 5.91 | 5.91 | 5.91 | 0.00 |
| Jul 02 2024 | 5.91 | -0.01 | -0.17% | 5.93 | 5.94 | 5.91 | 436 |
| Jul 01 2024 | 5.92 | -0.01 | -0.17% | 6.02 | 6.02 | 5.92 | 1,007 |
| Jun 28 2024 | 5.93 | 0.07 | 1.19% | 5.80 | 5.93 | 5.80 | 567 |
| Jun 27 2024 | 5.86 | -0.12 | -2.01% | 5.82 | 5.86 | 5.82 | 700 |
| Jun 26 2024 | 5.98 | -0.08 | -1.32% | 6.10 | 6.10 | 5.98 | 725 |
| Jun 25 2024 | 6.06 | 0.10 | 1.68% | 6.01 | 6.09 | 6.01 | 1,457 |
| Jun 24 2024 | 5.96 | 0.34 | 6.05% | 5.80 | 5.97 | 5.80 | 1,021 |
| Jun 21 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0.00 |
| Jun 20 2024 | 5.62 | 0.11 | 2.00% | 5.62 | 5.62 | 5.62 | 1,110 |
| Jun 19 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| Jun 18 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| Jun 17 2024 | 5.51 | 0.02 | 0.36% | 5.51 | 5.51 | 5.51 | 90 |
| Jun 14 2024 | 5.49 | 0.02 | 0.37% | 5.50 | 5.50 | 5.49 | 198 |
| Jun 13 2024 | 5.47 | -0.05 | -0.91% | 5.50 | 5.51 | 5.43 | 1,603 |
| Jun 12 2024 | 5.52 | 0.07 | 1.28% | 5.44 | 5.52 | 5.44 | 1,525 |
| Jun 11 2024 | 5.45 | 0.11 | 2.06% | 5.34 | 5.50 | 5.34 | 4,257 |
| Jun 10 2024 | 5.34 | -0.19 | -3.44% | 5.50 | 5.50 | 5.33 | 4,581 |
| Jun 07 2024 | 5.53 | -0.01 | -0.18% | 5.56 | 5.56 | 5.50 | 1,028 |
| Jun 06 2024 | 5.54 | -0.15 | -2.64% | 5.68 | 5.68 | 5.54 | 1,680 |
| Jun 05 2024 | 5.69 | 0.17 | 3.08% | 5.51 | 5.69 | 5.51 | 1,657 |
| Jun 04 2024 | 5.52 | -0.24 | -4.17% | 5.72 | 5.75 | 5.50 | 9,485 |
| Jun 03 2024 | 5.76 | -0.02 | -0.35% | 5.79 | 5.82 | 5.59 | 8,403 |
| May 31 2024 | 5.78 | 0.11 | 1.94% | 5.67 | 5.89 | 5.67 | 3,227 |
| May 30 2024 | 5.67 | -0.01 | -0.18% | 5.65 | 5.73 | 5.65 | 1,621 |
| May 29 2024 | 5.68 | 0.16 | 2.90% | 5.49 | 5.74 | 5.49 | 7,560 |
| May 28 2024 | 5.52 | -0.48 | -8.00% | 6.10 | 6.16 | 5.44 | 13,323 |
| May 27 2024 | 6.00 | 0.31 | 5.45% | 5.69 | 6.00 | 5.55 | 13,944 |
| May 24 2024 | 5.69 | -0.16 | -2.74% | 5.66 | 5.69 | 5.38 | 15,128 |
| May 23 2024 | 5.85 | 0.67 | 12.93% | 5.14 | 5.85 | 5.14 | 18,095 |
| May 22 2024 | 5.18 | 0.20 | 4.02% | 5.13 | 5.18 | 5.12 | 3,549 |
| May 21 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| May 20 2024 | 4.98 | 0.09 | 1.84% | 4.995 | 4.995 | 4.98 | 1,155 |
| May 17 2024 | 4.89 | 0.08 | 1.66% | 4.845 | 4.90 | 4.845 | 994 |
| May 16 2024 | 4.81 | 0.06 | 1.37% | 4.83 | 4.83 | 4.76 | 2,160 |
| May 15 2024 | 4.745 | 0.11 | 2.37% | 4.735 | 4.745 | 4.705 | 3,150 |
| May 14 2024 | 4.635 | 0.00 | 0.00% | 4.635 | 4.635 | 4.635 | 0.00 |
