13:12:57 EST Tue 12 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DCAN--280601020001.4191.4261.3951.412-0.0364,5404,540104.732104.765
2019-10-30DCAN--280601020001.5881.6061.4481.448-0.1534,8644,864104.438104.472
2019-10-29DCAN--280601020001.6231.6241.5871.601-0.0253,1583,158103.186103.223
2019-10-28DCAN--280601020001.5651.6261.5641.6260.0824,1554,155102.986103.02
2019-10-25DCAN--280601020001.5331.5521.5071.5440.0183,6683,668103.652103.684
2019-10-24DCAN--280601020001.5161.5361.4871.5260.0034,3404,340103.805103.838
2019-10-23DCAN--280601020001.5071.5251.4871.523-0.0043,6193,619103.833103.867
2019-10-22DCAN--280601020001.5551.5581.521.527-0.0454,1904,190103.801103.835
2019-10-21DCAN--280601020001.5771.5831.5571.5720.0273,2903,290103.432103.469
2019-10-18DCAN--280601020001.581.591.5421.548-0.0124,1944,194103.629103.664
2019-10-17DCAN--280601020001.5941.5941.5521.560.0114,4844,484103.531103.567
2019-10-16DCAN--280601020001.5421.5681.5371.549-0.0153,4913,491103.629103.66
2019-10-15DCAN--280601020001.4591.5721.4591.5640.0984,2354,235103.506103.539
2019-10-14DCAN--280601020001.466104.313104.346
2019-10-11DCAN--280601020001.411.541.4091.5160.1113,8173,817103.902103.933
2019-10-10DCAN--280601020001.3291.4051.3231.4050.1015,1535,153104.818104.856
2019-10-09DCAN--280601020001.291.3151.281.3040.0314,6864,686105.67105.702
2019-10-08DCAN--280601020001.2591.2751.2491.273-0.0224,8314,831105.932105.968
2019-10-07DCAN--280601020001.241.2961.2371.2950.0514,3644,364105.751105.792
2019-10-04DCAN--280601020001.2291.261.2231.227-0.0174,8194,819106.326106.359
2019-10-03DCAN--280601020001.2921.2921.231.244-0.0585,1825,182106.179106.21
2019-10-02DCAN--280601020001.3341.3571.3021.302-0.045,1115,111105.694105.731
2019-10-01DCAN--280601020001.4151.4271.3181.342-0.0145,2875,287105.366105.38
2019-09-30DCAN--280601020001.3691.3841.3561.3560.0094,1514,151105.249105.284
2019-09-27DCAN--280601020001.3671.3781.3391.352-0.0014,8204,820105.28105.319
2019-09-26DCAN--280601020001.3731.3871.341.353-0.0434,8664,866105.276105.305
2019-09-25DCAN--280601020001.2981.3961.2851.3960.0955,1725,172104.921104.955
2019-09-24DCAN--280601020001.3511.3531.2971.301-0.075,2115,211105.72105.755
2019-09-23DCAN--280601020001.3361.3721.3361.371-0.0374,2504,250105.128105.16
2019-09-20DCAN--280601020001.4121.4261.3781.379-0.0484,4794,479105.063105.096
2019-09-19DCAN--280601020001.4321.4321.3991.427-0.0045,0255,025104.668104.711
2019-09-18DCAN--280601020001.4271.4481.4041.431-0.0134,7954,795104.635104.667
2019-09-17DCAN--280601020001.4591.4681.441.444-0.0334,7044,704104.529104.56
2019-09-16DCAN--280601020001.4571.4921.4551.477-0.0274,8734,873104.255104.291
2019-09-13DCAN--280601020001.4571.5141.4421.5060.0584,9994,999104.014104.043
2019-09-12DCAN--280601020001.3981.4631.3491.4480.0265,3205,320104.503104.547
2019-09-11DCAN--280601020001.4171.431.3891.422-0.014,2234,223104.724104.758
2019-09-10DCAN--280601020001.3471.4351.3471.4320.0854,7374,737104.643104.678
2019-09-09DCAN--280601020001.3051.3471.2981.3470.0694,4734,473105.352105.391
2019-09-06DCAN--280601020001.2751.321.2691.2780.0174,7774,777105.944105.976
2019-09-05DCAN--280601020001.1951.2721.1831.2610.1344,8804,880106.09106.126
2019-09-04DCAN--280601020001.1361.1481.1011.1270.0174,6084,608107.245107.279
2019-09-03DCAN--280601020001.1071.1531.0931.11-0.0424,9254,925107.391107.416
2019-09-02DCAN--280601020001.152107.033107.068
2019-08-30DCAN--280601020001.1481.1621.1261.1550.0143,0733,073107.002107.043
2019-08-29DCAN--280601020001.1271.1611.1031.1410.0194,7394,739107.124107.155
2019-08-28DCAN--280601020001.1141.1291.1041.1220.0034,3104,310107.301107.348
2019-08-27DCAN--280601020001.2011.2051.1191.119-0.094,7374,737107.325107.366
2019-08-26DCAN--280601020001.181.2171.1751.2090.0425,0235,023106.557106.596
2019-08-23DCAN--280601020001.311.3121.1641.167-0.1185,5935,593106.919106.957
2019-08-22DCAN--280601020001.2281.2861.2271.2850.0674,9104,910105.906105.945
2019-08-21DCAN--280601020001.1921.2181.181.2180.0644,5814,581106.487106.52
2019-08-20DCAN--280601020001.1281.161.1221.154-0.0284,2414,241107.037107.077
2019-08-19DCAN--280601020001.2181.2181.1691.1820.0264,0604,060106.804106.838
2019-08-16DCAN--280601020001.131.1691.1061.1560.075,0635,063107.031107.071
2019-08-15DCAN--280601020001.0981.1391.0731.086-0.0525,8175,817107.64107.684
2019-08-14DCAN--280601020001.1711.1731.131.138-0.0945,4565,456107.193107.223
2019-08-13DCAN--280601020001.1741.271.1741.2320.0435,1575,157106.379106.413