Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
CA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 16.14 | 0.04 | 0.22% | 16.15 | 16.39 | 16.06 | 1,786,245 |
| Apr 22 2024 | 16.105 | 0.35 | 2.19% | 15.905 | 16.165 | 15.90 | 1,588,958 |
| Apr 19 2024 | 15.76 | 0.04 | 0.29% | 15.69 | 15.775 | 15.55 | 1,171,252 |
| Apr 18 2024 | 15.715 | 0.11 | 0.67% | 15.605 | 15.775 | 15.50 | 1,290,391 |
| Apr 17 2024 | 15.61 | 0.00 | 0.00% | 15.59 | 15.775 | 15.565 | 1,764,501 |
| Apr 16 2024 | 15.61 | -0.10 | -0.64% | 15.605 | 15.735 | 15.495 | 1,841,885 |
| Apr 15 2024 | 15.71 | -0.15 | -0.91% | 15.885 | 15.905 | 15.46 | 1,656,654 |
| Apr 12 2024 | 15.855 | 0.06 | 0.38% | 15.855 | 16.02 | 15.83 | 1,185,149 |
| Apr 11 2024 | 15.795 | -0.31 | -1.89% | 16.05 | 16.11 | 15.68 | 1,317,506 |
| Apr 10 2024 | 16.10 | 0.15 | 0.91% | 16.07 | 16.345 | 16.06 | 1,565,480 |
| Apr 09 2024 | 15.955 | -0.01 | -0.03% | 15.955 | 16.085 | 15.89 | 1,191,277 |
| Apr 08 2024 | 15.96 | 0.33 | 2.08% | 15.63 | 16.02 | 15.625 | 1,836,146 |
| Apr 05 2024 | 15.635 | 0.13 | 0.84% | 15.425 | 15.785 | 15.38 | 1,957,284 |
| Apr 04 2024 | 15.505 | -0.45 | -2.82% | 15.86 | 15.905 | 15.44 | 1,747,557 |
| Apr 03 2024 | 15.955 | -0.01 | -0.06% | 15.96 | 16.08 | 15.835 | 1,766,775 |
| Apr 02 2024 | 15.965 | 0.09 | 0.57% | 15.875 | 15.985 | 15.84 | 2,027,664 |
| Mar 28 2024 | 15.875 | -0.22 | -1.34% | 16.11 | 16.17 | 15.82 | 1,984,097 |
| Mar 27 2024 | 16.09 | 0.23 | 1.42% | 15.91 | 16.195 | 15.91 | 1,283,837 |
| Mar 26 2024 | 15.865 | -0.13 | -0.81% | 15.96 | 16.03 | 15.265 | 3,023,717 |
| Mar 25 2024 | 15.995 | -0.07 | -0.44% | 16.075 | 16.115 | 15.93 | 1,148,373 |
| Mar 22 2024 | 16.065 | 0.14 | 0.88% | 15.97 | 16.255 | 15.97 | 1,470,084 |
| Mar 21 2024 | 15.925 | 0.21 | 1.30% | 15.785 | 16.035 | 15.785 | 1,334,206 |
| Mar 20 2024 | 15.72 | -0.04 | -0.22% | 15.705 | 15.74 | 15.575 | 833,705 |
| Mar 19 2024 | 15.755 | 0.06 | 0.38% | 15.77 | 15.855 | 15.61 | 1,214,695 |
| Mar 18 2024 | 15.695 | -0.01 | -0.03% | 15.73 | 15.82 | 15.55 | 1,444,371 |
| Mar 15 2024 | 15.70 | -0.11 | -0.66% | 15.75 | 15.84 | 15.60 | 2,749,193 |
| Mar 14 2024 | 15.805 | -0.02 | -0.09% | 15.84 | 15.99 | 15.72 | 1,384,975 |
| Mar 13 2024 | 15.82 | -0.01 | -0.03% | 15.88 | 15.97 | 15.77 | 1,138,549 |
| Mar 12 2024 | 15.825 | 0.34 | 2.20% | 15.55 | 15.925 | 15.525 | 1,893,916 |
| Mar 11 2024 | 15.485 | 0.10 | 0.68% | 15.37 | 15.585 | 15.315 | 1,771,305 |
| Mar 08 2024 | 15.38 | -0.19 | -1.22% | 15.615 | 15.67 | 15.38 | 2,172,770 |
| Mar 07 2024 | 15.57 | -0.17 | -1.05% | 15.495 | 15.755 | 15.48 | 2,104,798 |
| Mar 06 2024 | 15.735 | 0.02 | 0.16% | 15.72 | 15.875 | 15.675 | 1,395,361 |
| Mar 05 2024 | 15.71 | 0.28 | 1.81% | 15.37 | 15.87 | 15.37 | 1,637,949 |
| Mar 04 2024 | 15.43 | 0.07 | 0.49% | 15.305 | 15.545 | 15.295 | 1,547,543 |
| Mar 01 2024 | 15.355 | -0.18 | -1.13% | 15.53 | 15.61 | 15.265 | 1,988,816 |
| Feb 29 2024 | 15.53 | -0.15 | -0.96% | 15.63 | 15.70 | 15.48 | 3,271,955 |
| Feb 28 2024 | 15.68 | -0.26 | -1.63% | 15.965 | 16.10 | 15.63 | 1,878,010 |
| Feb 27 2024 | 15.94 | 0.16 | 1.01% | 15.75 | 15.98 | 15.745 | 1,020,699 |
| Feb 26 2024 | 15.78 | -0.64 | -3.87% | 16.30 | 16.34 | 15.74 | 2,560,047 |
| Feb 23 2024 | 16.415 | 0.13 | 0.77% | 16.30 | 16.465 | 16.125 | 2,007,536 |
| Feb 22 2024 | 16.29 | -0.19 | -1.15% | 16.40 | 16.545 | 16.195 | 2,446,410 |
| Feb 21 2024 | 16.48 | 0.78 | 4.93% | 16.11 | 16.65 | 15.975 | 5,043,448 |
| Feb 20 2024 | 15.705 | 0.38 | 2.45% | 15.505 | 15.88 | 15.45 | 2,982,533 |
| Feb 19 2024 | 15.33 | 0.12 | 0.79% | 15.19 | 15.36 | 15.11 | 1,813,329 |
| Feb 16 2024 | 15.21 | 0.11 | 0.70% | 15.15 | 15.23 | 15.00 | 1,602,034 |
| Feb 15 2024 | 15.105 | 0.14 | 0.90% | 14.985 | 15.13 | 14.91 | 1,496,836 |
| Feb 14 2024 | 14.97 | 0.00 | 0.00% | 14.985 | 15.165 | 14.97 | 1,258,684 |
| Feb 13 2024 | 14.97 | -0.19 | -1.22% | 15.20 | 15.22 | 14.885 | 1,531,126 |
| Feb 12 2024 | 15.155 | 0.21 | 1.41% | 14.95 | 15.18 | 14.92 | 973,102 |
| Feb 09 2024 | 14.945 | -0.26 | -1.68% | 15.00 | 15.145 | 14.885 | 1,734,325 |
| Feb 08 2024 | 15.20 | -0.04 | -0.23% | 15.24 | 15.29 | 14.975 | 1,913,788 |
| Feb 07 2024 | 15.235 | -0.55 | -3.48% | 15.75 | 15.79 | 15.235 | 2,607,560 |
| Feb 06 2024 | 15.785 | -0.07 | -0.41% | 15.805 | 15.95 | 15.655 | 1,830,348 |
| Feb 05 2024 | 15.85 | -0.08 | -0.47% | 15.95 | 16.105 | 15.835 | 993,722 |
| Feb 02 2024 | 15.925 | 0.21 | 1.34% | 15.725 | 16.02 | 15.725 | 1,206,845 |
| Feb 01 2024 | 15.715 | -0.11 | -0.66% | 15.76 | 15.90 | 15.63 | 1,271,072 |
| Jan 31 2024 | 15.82 | 0.05 | 0.32% | 15.85 | 15.925 | 15.77 | 1,548,635 |
| Jan 30 2024 | 15.77 | -0.13 | -0.79% | 15.855 | 15.895 | 15.52 | 1,710,552 |
| Jan 29 2024 | 15.895 | -0.25 | -1.58% | 16.15 | 16.19 | 15.80 | 1,480,689 |
| Jan 26 2024 | 16.15 | 0.15 | 0.97% | 16.055 | 16.35 | 16.055 | 1,740,150 |
| Jan 25 2024 | 15.995 | 0.13 | 0.82% | 15.89 | 16.07 | 15.845 | 1,291,624 |
