CANQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.47	31.57	31.38	31.46	-	-0.34%	6,524
Jun 2, 2026	31.48	31.62	31.48	31.57	31.57	0.39%	32,837
Jun 1, 2026	31.41	31.44	31.27	31.44	31.44	0.20%	2,575
May 29, 2026	31.55	31.55	31.41	31.50	31.38	0.24%	2,634
May 28, 2026	31.16	31.42	31.16	31.42	31.31	0.65%	609
May 27, 2026	31.31	31.31	31.19	31.22	31.10	-0.18%	4,223
May 26, 2026	31.30	31.30	31.28	31.28	31.16	0.94%	1,655
May 22, 2026	30.90	31.00	30.87	30.99	30.87	0.47%	1,822
May 21, 2026	30.67	30.84	30.67	30.84	30.72	0.07%	1,140
May 20, 2026	30.76	30.82	30.76	30.82	30.70	1.27%	268
May 19, 2026	30.51	30.51	30.33	30.43	30.32	-0.98%	1,006
May 18, 2026	30.83	30.83	30.63	30.74	30.62	-0.28%	1,828
May 15, 2026	30.85	30.89	30.82	30.82	30.71	-1.45%	425
May 14, 2026	31.25	31.31	31.25	31.28	31.16	1.05%	552
May 13, 2026	30.83	30.95	30.83	30.95	30.84	0.74%	602
May 12, 2026	30.70	30.73	30.70	30.73	30.61	-0.42%	263
May 11, 2026	30.90	30.91	30.86	30.86	30.74	-0.46%	1,848
May 8, 2026	30.97	31.00	30.87	31.00	30.88	1.70%	7,072
May 7, 2026	30.59	30.76	30.40	30.48	30.37	-0.68%	8,862
May 6, 2026	30.47	30.69	30.47	30.69	30.58	1.47%	1,826
May 5, 2026	30.11	30.29	30.11	30.25	30.13	1.19%	1,669
May 4, 2026	30.04	30.04	29.81	29.89	29.78	-0.77%	4,175
May 1, 2026	30.21	30.28	30.12	30.12	30.01	0.58%	3,234
Apr 30, 2026	29.69	30.10	29.69	30.05	29.84	1.24%	2,973
Apr 29, 2026	29.59	29.72	29.58	29.68	29.47	-0.01%	3,063
Apr 28, 2026	29.63	29.69	29.62	29.69	29.47	-0.78%	826
Apr 27, 2026	29.94	29.94	29.87	29.92	29.71	-0.34%	1,947
Apr 24, 2026	29.87	30.02	29.80	30.02	29.81	1.02%	1,208
Apr 23, 2026	29.77	29.89	29.56	29.72	29.51	-0.29%	9,464
Apr 22, 2026	29.69	29.80	29.69	29.80	29.59	1.10%	2,007
Apr 21, 2026	29.50	29.55	29.48	29.48	29.27	-0.24%	2,350
Apr 20, 2026	29.59	29.59	29.49	29.55	29.34	-0.04%	2,125
Apr 17, 2026	29.57	29.57	29.45	29.56	29.35	0.77%	8,657
Apr 16, 2026	29.30	29.41	29.27	29.34	29.12	0.10%	6,853
Apr 15, 2026	29.23	29.31	29.14	29.31	29.10	0.92%	3,761
Apr 14, 2026	28.87	29.04	28.86	29.04	28.83	0.90%	4,402
Apr 13, 2026	28.63	28.78	28.63	28.78	28.57	0.47%	3,218
Apr 10, 2026	28.60	28.65	28.60	28.65	28.44	0.05%	644
Apr 9, 2026	28.50	28.76	28.50	28.63	28.42	0.33%	5,764
Apr 8, 2026	28.56	28.56	28.50	28.54	28.33	1.75%	1,467
Apr 7, 2026	27.76	28.05	27.76	28.05	27.84	0.18%	1,858
Apr 6, 2026	27.88	28.00	27.88	28.00	27.80	0.22%	527
Apr 2, 2026	27.61	27.98	27.61	27.94	27.73	0.38%	3,802
Apr 1, 2026	27.76	27.87	27.73	27.83	27.63	0.26%	7,481
Mar 31, 2026	27.86	27.86	27.86	27.86	27.56	1.68%	500
Mar 30, 2026	27.48	27.60	27.36	27.40	27.10	-0.17%	10,389
Mar 27, 2026	27.58	27.58	27.45	27.45	27.15	-0.94%	1,161
Mar 26, 2026	27.64	27.96	27.64	27.71	27.41	-1.21%	1,639
Mar 25, 2026	28.08	28.08	28.05	28.05	27.74	0.79%	398
Mar 24, 2026	27.82	27.89	27.82	27.83	27.52	-0.42%	565