CANQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	29.02	29.02	28.58	28.65	28.65	0.07%	32,433
Jul 10, 2025	28.69	28.80	28.61	28.63	28.63	0.07%	43,203
Jul 9, 2025	28.64	28.84	28.61	28.61	28.61	0.10%	9,045
Jul 8, 2025	28.10	28.67	28.10	28.58	28.58	-0.16%	10,489
Jul 7, 2025	28.74	28.74	28.52	28.63	28.63	-1.02%	8,988
Jul 3, 2025	30.00	30.00	28.76	28.92	28.92	0.99%	61,069
Jul 2, 2025	28.60	28.74	28.60	28.64	28.64	0.33%	59,856
Jul 1, 2025	28.95	28.95	28.47	28.54	28.54	-1.14%	243,315
Jun 30, 2025	28.89	28.89	28.81	28.87	28.76	0.50%	4,187
Jun 27, 2025	28.79	28.79	28.50	28.73	28.62	0.44%	17,918
Jun 26, 2025	28.58	28.74	28.58	28.60	28.49	0.93%	2,448
Jun 25, 2025	29.00	29.00	28.32	28.34	28.23	0.26%	1,032
Jun 24, 2025	28.22	28.27	28.16	28.27	28.16	1.08%	606
Jun 23, 2025	27.97	27.97	27.97	27.97	27.86	0.66%	292
Jun 20, 2025	27.78	27.78	27.78	27.78	27.68	-0.24%	115
Jun 18, 2025	27.92	27.96	27.83	27.85	27.74	-0.03%	40,316
Jun 17, 2025	28.02	28.09	27.86	27.86	27.75	-0.25%	1,941
Jun 16, 2025	28.12	28.13	27.93	27.93	27.82	0.57%	3,491
Jun 13, 2025	27.86	28.03	27.71	27.77	27.67	-1.32%	12,224
Jun 12, 2025	28.16	28.21	28.15	28.15	28.04	0.26%	4,748
Jun 11, 2025	28.25	28.25	28.05	28.07	27.96	0.11%	5,261
Jun 10, 2025	27.98	28.04	27.98	28.04	27.93	0.17%	1,747
Jun 9, 2025	28.36	28.37	27.99	27.99	27.88	0.03%	15,276
Jun 6, 2025	28.09	28.13	27.95	27.99	27.88	0.04%	18,684
Jun 5, 2025	28.25	28.25	27.98	27.98	27.87	-0.42%	14,238
Jun 4, 2025	28.04	28.14	28.04	28.09	27.98	0.56%	2,189
Jun 3, 2025	27.72	28.06	27.72	27.94	27.83	0.82%	15,093
Jun 2, 2025	27.66	27.73	27.60	27.71	27.60	-0.08%	10,402
May 30, 2025	27.68	27.80	27.56	27.73	27.51	0.13%	3,291
May 29, 2025	27.69	27.70	27.69	27.70	27.47	0.24%	289
May 28, 2025	27.71	27.75	27.63	27.63	27.41	-0.33%	2,876
May 27, 2025	27.57	27.77	27.57	27.72	27.50	1.62%	19,443
May 23, 2025	27.28	27.28	27.28	27.28	27.06	-0.43%	126
May 22, 2025	27.46	27.54	27.40	27.40	27.18	0.01%	10,373
May 21, 2025	27.40	27.40	27.40	27.40	27.18	-0.85%	229
May 20, 2025	27.66	27.66	27.55	27.63	27.41	-0.31%	389
May 19, 2025	27.70	27.72	27.53	27.72	27.49	0.10%	866
May 16, 2025	27.65	27.69	27.61	27.69	27.47	0.38%	2,471
May 15, 2025	27.57	27.59	27.55	27.59	27.36	0.31%	503
May 14, 2025	27.55	27.59	27.50	27.50	27.28	-0.08%	2,616
May 13, 2025	27.45	27.57	27.45	27.52	27.30	0.94%	1,187
May 12, 2025	27.65	27.65	27.03	27.27	27.05	1.59%	2,030
May 9, 2025	26.88	26.99	26.81	26.84	26.63	0.05%	14,698
May 8, 2025	26.94	26.99	26.77	26.83	26.61	-0.20%	9,400
May 7, 2025	26.81	26.88	26.74	26.88	26.66	0.34%	653
May 6, 2025	26.78	26.86	26.70	26.79	26.57	0.03%	4,234
May 5, 2025	26.82	26.82	26.76	26.78	26.57	-0.15%	1,003
May 2, 2025	26.14	27.00	26.14	26.82	26.61	0.45%	5,153
May 1, 2025	26.80	26.85	26.70	26.70	26.49	-0.60%	3,259
Apr 30, 2025	26.75	26.90	26.75	26.86	26.54	0.19%	9,736