CANAM GROUP INC (CNMGF) Exchange: PINK
Data as of May 2, 2025
$9.45 ($0.00) 0.00%
CANAM GROUP INC - Daily Information
Click for more stock information on CANAM GROUP INC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.45 |
| Previous Close | $9.45 |
| High | $9.45 |
| Low | $9.45 |
| Adjusted Open | $9.45 |
| Previous Adjusted Close | $9.45 |
| Adjusted High | $9.45 |
| Adjusted Low | $9.45 |
About CANAM GROUP INC (CNMGF)
DELISTED - No Description Available
Invest in CANAM GROUP INC (CNMGF)
Historical Stock Data for CANAM GROUP INC (CNMGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-06-30 | $9.49 | $9.49 | $9.45 | $9.45 | $9.45 | 6,560 |
| 2017-06-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,600 |
| 2017-06-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-06-23 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-06-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 2,815 |
| 2017-06-21 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-06-20 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 3,785 |
| 2017-06-19 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2017-06-16 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2017-06-15 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2017-06-14 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2017-06-13 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2017-06-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2017-06-09 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 500 |
| 2017-06-08 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 400 |
| 2017-06-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 500 |
| 2017-06-06 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 700 |
| 2017-06-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 700 |
| 2017-06-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1,900 |
| 2017-06-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 2,000 |
| 2017-05-31 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 2,521 |
| 2017-05-30 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 2,200 |
| 2017-05-26 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,900 |
| 2017-05-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,550 |
| 2017-05-24 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,700 |
| 2017-05-23 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 2,900 |
| 2017-05-22 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2017-05-19 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 6 |
| 2017-05-18 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2017-05-17 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,400 |
| 2017-05-16 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,100 |
| 2017-05-15 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 100 |
| 2017-05-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 100 |
| 2017-05-11 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-05-10 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 500 |
| 2017-05-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2017-05-08 | $8.86 | $8.86 | $8.84 | $8.84 | $8.84 | 4,000 |
| 2017-05-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 3,100 |
| 2017-05-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-05-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,000 |
| 2017-05-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 7,800 |
| 2017-05-01 | $8.90 | $8.91 | $8.89 | $8.91 | $8.91 | 11,100 |
| 2017-04-28 | $8.90 | $8.90 | $8.88 | $8.90 | $8.90 | 7,500 |
| 2017-04-27 | $8.92 | $8.92 | $8.90 | $8.90 | $8.90 | 26,400 |
| 2017-04-26 | $4.60 | $4.61 | $4.57 | $4.57 | $4.57 | 8,600 |
| 2017-04-25 | $4.68 | $4.68 | $4.63 | $4.65 | $4.65 | 3,800 |
| 2017-04-24 | $4.66 | $4.70 | $4.66 | $4.70 | $4.70 | 7,800 |
| 2017-04-21 | $4.55 | $4.55 | $4.54 | $4.55 | $4.55 | 2,600 |
| 2017-04-20 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 600 |
| 2017-04-19 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2017-04-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 300 |
| 2017-04-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-04-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-04-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,200 |
| 2017-04-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2017-04-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 4,000 |
| 2017-04-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-04-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-04-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-04-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1 |
| 2017-04-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3 |
| 2017-03-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-03-30 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-03-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-03-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-03-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-03-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2017-03-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
| 2017-03-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2017-03-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 600 |
| 2017-03-20 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2017-03-17 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 400 |
| 2017-03-16 | $4.39 | $4.39 | $4.37 | $4.37 | $4.37 | 2,000 |
| 2017-03-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2017-03-14 | $4.69 | $4.69 | $4.69 | $4.69 | $4.65 | 0 |
| 2017-03-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.65 | 0 |
| 2017-03-10 | $4.69 | $4.69 | $4.69 | $4.69 | $4.65 | 0 |
| 2017-03-09 | $4.69 | $4.69 | $4.69 | $4.69 | $4.65 | 0 |
| 2017-03-08 | $4.69 | $4.69 | $4.69 | $4.69 | $4.65 | 1,900 |
| 2017-03-07 | $4.86 | $4.86 | $4.86 | $4.86 | $4.82 | 0 |
| 2017-03-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.82 | 2,400 |
| 2017-03-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.83 | 2,900 |
| 2017-03-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.87 | 800 |
| 2017-03-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.96 | 500 |
| 2017-02-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.06 | 200 |
| 2017-02-27 | $5.25 | $5.25 | $5.10 | $5.10 | $5.06 | 400 |
| 2017-02-24 | $5.41 | $5.41 | $5.30 | $5.30 | $5.26 | 2,000 |
| 2017-02-23 | $5.31 | $5.35 | $5.31 | $5.35 | $5.30 | 5,000 |
| 2017-02-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.60 | 0 |
| 2017-02-21 | $5.73 | $5.76 | $5.65 | $5.65 | $5.60 | 1,800 |
| 2017-02-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.15 | 16,942 |
| 2017-02-16 | $5.54 | $5.54 | $5.19 | $5.19 | $5.15 | 6,800 |
| 2017-02-15 | $6.76 | $6.76 | $6.76 | $6.76 | $6.70 | 1,700 |
| 2017-02-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.70 | 16,500 |
| 2017-02-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.70 | 6,800 |
| 2017-02-10 | $6.75 | $6.77 | $6.75 | $6.76 | $6.70 | 3,000 |
| 2017-02-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2017-02-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2017-02-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2017-02-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 12 |
| 2017-02-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 10 |
| 2017-02-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2017-02-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2017-01-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 12,400 |
| 2017-01-30 | $6.98 | $6.98 | $6.98 | $6.98 | $6.92 | 35,200 |
| 2017-01-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 16,900 |
| 2017-01-26 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 0 |
| 2017-01-25 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 400 |
| 2017-01-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.69 | 0 |
| 2017-01-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.69 | 0 |
| 2017-01-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.69 | 0 |
| 2017-01-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.69 | 0 |
| 2017-01-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.69 | 1,500 |
| 2017-01-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 0 |
| 2017-01-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 70 |
| 2017-01-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 0 |
| 2017-01-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 0 |
| 2017-01-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 0 |
| 2017-01-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 1 |
| 2017-01-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 2 |
| 2017-01-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 300 |
| 2017-01-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
| 2017-01-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
| 2016-12-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
| 2016-12-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
| 2016-12-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 50 |
| 2016-12-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
| 2016-12-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
| 2016-12-22 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
| 2016-12-21 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
| 2016-12-20 | $6.58 | $6.59 | $6.58 | $6.59 | $6.53 | 300 |
| 2016-12-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.14 | 0 |
| 2016-12-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.14 | 0 |
| 2016-12-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.14 | 1,400 |
| 2016-12-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.14 | 500 |
| 2016-12-13 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 0 |
| 2016-12-12 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 0 |
| 2016-12-09 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 0 |
| 2016-12-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 1,100 |
| 2016-12-07 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 13,400 |
| 2016-12-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 0 |
| 2016-12-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 1,400 |
| 2016-12-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 0 |
| 2016-12-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 0 |
| 2016-11-30 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 22,000 |
| 2016-11-29 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 4,500 |
| 2016-11-28 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 2,700 |
| 2016-11-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-23 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-10 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 0 |
| 2016-11-09 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 10,000 |
| 2016-11-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2016-11-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2016-11-04 | $6.39 | $6.41 | $6.33 | $6.33 | $6.24 | 6,000 |
| 2016-11-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.50 | 0 |
| 2016-11-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.50 | 0 |
| 2016-11-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.50 | 12,300 |
| 2016-10-31 | $6.59 | $6.59 | $6.59 | $6.59 | $6.50 | 1,000 |
| 2016-10-28 | $6.56 | $6.56 | $6.55 | $6.55 | $6.46 | 1,500 |
| 2016-10-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 6,300 |
| 2016-10-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 1,700 |
| 2016-10-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 6 |
| 2016-10-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 0 |
| 2016-10-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 0 |
| 2016-10-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 1,000 |
| 2016-10-19 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-18 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-17 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-14 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-10-04 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 200 |
| 2016-10-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.59 | 0 |
| 2016-09-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.59 | 0 |
| 2016-09-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.59 | 2,700 |
| 2016-09-28 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-20 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2016-09-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.58 | 0 |
| 2016-09-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.58 | 2,000 |
| 2016-09-09 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 1,000 |
| 2016-09-08 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2016-09-07 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2016-09-06 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2016-09-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 800 |
| 2016-09-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.75 | 4,400 |
| 2016-08-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.75 | 1,000 |
| 2016-08-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.75 | 5,200 |
| 2016-08-29 | $7.33 | $7.33 | $7.33 | $7.33 | $7.19 | 6,900 |
| 2016-08-26 | $7.33 | $7.33 | $7.33 | $7.33 | $7.19 | 4,300 |
| 2016-08-25 | $7.33 | $7.33 | $7.33 | $7.33 | $7.19 | 3,600 |
| 2016-08-24 | $7.33 | $7.33 | $7.33 | $7.33 | $7.19 | 0 |
| 2016-08-23 | $7.33 | $7.33 | $7.33 | $7.33 | $7.19 | 400 |
| 2016-08-22 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 100 |
| 2016-08-19 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-18 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-17 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-16 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 30 |
| 2016-08-15 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-12 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-11 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-10 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-09 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-08 | $7.08 | $7.08 | $7.08 | $7.08 | $6.95 | 0 |
| 2016-08-05 | $7.07 | $7.09 | $7.07 | $7.08 | $6.95 | 6,800 |
| 2016-08-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.21 | 5,000 |
| 2016-08-03 | $8.07 | $8.07 | $8.07 | $8.07 | $7.91 | 100 |
| 2016-08-02 | $8.07 | $8.07 | $8.07 | $8.07 | $7.91 | 0 |
| 2016-08-01 | $8.07 | $8.07 | $8.07 | $8.07 | $7.91 | 0 |
| 2016-07-29 | $8.07 | $8.07 | $8.07 | $8.07 | $7.91 | 0 |
| 2016-07-28 | $8.07 | $8.07 | $8.07 | $8.07 | $7.91 | 10,600 |
| 2016-07-27 | $8.19 | $8.19 | $8.19 | $8.19 | $8.04 | 100 |
| 2016-07-26 | $8.28 | $8.28 | $8.28 | $8.28 | $8.12 | 0 |
| 2016-07-25 | $8.28 | $8.28 | $8.28 | $8.28 | $8.12 | 30 |
| 2016-07-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.12 | 0 |
| 2016-07-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.12 | 0 |
| 2016-07-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.12 | 0 |
| 2016-07-19 | $8.28 | $8.28 | $8.28 | $8.28 | $8.12 | 400 |
| 2016-07-18 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-07-15 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-07-14 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-07-13 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-07-12 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-07-11 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-07-08 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-07-07 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-07-06 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 4,100 |
| 2016-07-05 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 900 |
| 2016-07-01 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-06-30 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-06-29 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-06-28 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-06-27 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-06-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
| 2016-06-23 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 1,000 |
| 2016-06-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.58 | 0 |
| 2016-06-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.58 | 0 |
| 2016-06-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.58 | 0 |
| 2016-06-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.58 | 0 |
| 2016-06-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.58 | 1,000 |
| 2016-06-15 | $9.93 | $9.95 | $9.93 | $9.95 | $9.76 | 1,500 |
| 2016-06-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 10,400 |
| 2016-06-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.11 | 900 |
| 2016-06-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.11 | 0 |
| 2016-06-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.11 | 400 |
| 2016-06-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.11 | 2,900 |
| 2016-06-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.11 | 3,600 |
| 2016-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 5,900 |
| 2016-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 7,100 |
| 2016-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-05-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 20 |
| 2016-04-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2016-04-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 1 |
| 2016-03-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 5,900 |
| 2016-03-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 0 |
| 2016-03-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.55 | 0 |
| 2016-03-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.55 | 0 |
| 2016-03-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.55 | 0 |
| 2016-03-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.55 | 0 |
| 2016-03-08 | $9.82 | $9.82 | $9.81 | $9.81 | $9.55 | 1,700 |
| 2016-03-07 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-03-04 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-03-03 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 500 |
| 2016-03-02 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-03-01 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 6,600 |
| 2016-02-29 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 12,418 |
| 2016-02-26 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 300 |
| 2016-02-25 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-23 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 11,400 |
| 2016-02-22 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-19 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-18 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-16 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-12 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-11 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-10 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-09 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-08 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-05 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-04 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-03 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-02 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-02-01 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-01-29 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-01-28 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 0 |
| 2016-01-27 | $9.22 | $9.22 | $9.22 | $9.22 | $8.97 | 800 |
| 2016-01-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.26 | 0 |
| 2016-01-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.26 | 0 |
| 2016-01-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.26 | 0 |
| 2016-01-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.26 | 0 |
| 2016-01-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.26 | 0 |
| 2016-01-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.26 | 0 |
| 2016-01-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.26 | 1,100 |
| 2016-01-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.53 | 12,800 |
| 2016-01-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2016-01-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2016-01-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 4,700 |
| 2016-01-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 1,270 |
| 2016-01-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2016-01-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2016-01-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 1 |
| 2016-01-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 0 |
| 2015-12-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.44 | 200 |
| 2015-12-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.56 | 1,300 |
| 2015-12-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.56 | 0 |
| 2015-12-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.56 | 100 |
| 2015-12-14 | $9.77 | $9.77 | $9.76 | $9.76 | $9.46 | 500 |
| 2015-12-11 | $10.06 | $10.06 | $10.06 | $10.06 | $9.75 | 0 |
| 2015-12-10 | $10.06 | $10.06 | $10.06 | $10.06 | $9.75 | 2,500 |
| 2015-12-09 | $10.06 | $10.06 | $10.06 | $10.06 | $9.75 | 200 |
| 2015-12-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-12-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-12-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-12-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-12-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-12-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 4,900 |
| 2015-11-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-11-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-10-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-10-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 4,900 |
| 2015-10-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-10-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-10-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-10-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-10-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-10-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 0 |
| 2015-10-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 3,100 |
| 2015-10-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.42 | 200 |
| 2015-10-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.61 | 0 |
| 2015-10-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.61 | 3,100 |
| 2015-10-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 3,800 |
| 2015-10-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 0 |
| 2015-10-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 0 |
| 2015-10-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 4,000 |
| 2015-10-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 0 |
| 2015-10-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 0 |
| 2015-10-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 0 |
| 2015-10-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 0 |
| 2015-10-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 0 |
| 2015-10-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 1 |
| 2015-09-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 6,238 |
| 2015-09-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 1,200 |
| 2015-09-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.56 | 0 |
| 2015-09-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.56 | 1 |
| 2015-09-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.56 | 0 |
| 2015-09-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.56 | 1,600 |
| 2015-09-22 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-21 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-18 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-17 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-16 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-15 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-14 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-11 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-10 | $10.13 | $10.13 | $10.13 | $10.13 | $9.82 | 0 |
| 2015-09-09 | $10.16 | $10.16 | $10.16 | $10.16 | $9.81 | 0 |
| 2015-09-08 | $10.16 | $10.16 | $10.16 | $10.16 | $9.81 | 0 |
| 2015-09-04 | $10.16 | $10.16 | $10.16 | $10.16 | $9.81 | 0 |
| 2015-09-03 | $10.16 | $10.16 | $10.16 | $10.16 | $9.81 | 0 |
| 2015-09-02 | $10.16 | $10.16 | $10.16 | $10.16 | $9.81 | 6,259 |
| 2015-09-01 | $10.16 | $10.16 | $10.16 | $10.16 | $9.81 | 200 |
| 2015-08-31 | $10.39 | $10.39 | $10.39 | $10.39 | $10.03 | 1,051 |
| 2015-08-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.03 | 200 |
| 2015-08-27 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-26 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 40 |
| 2015-08-25 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-24 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-21 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-20 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-19 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-18 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-17 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-14 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-13 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-12 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-11 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-10 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-07 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 0 |
| 2015-08-06 | $11.24 | $11.24 | $11.24 | $11.24 | $10.85 | 1,200 |
CANAM GROUP INC (CNMGF) News Headlines
Recent CANAM GROUP INC (CNMGF) News
Similar Companies to CANAM GROUP INC (CNMGF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |