Want to see GB:CAN full AI Analyst Report?
Canal+ (CAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 220.20 | 224.40 | 218.40 | 220.00 | 220.00 | -0.81% | 376,827 | 0.69 |
| Oct 29, 2026 | 215.60 | 223.20 | 215.60 | 221.80 | 221.80 | +0.82% | 328,200 | 0.59 |
| Oct 28, 2026 | 218.00 | 223.60 | 218.00 | 220.00 | 220.00 | -0.36% | 386,519 | 0.69 |
| Oct 27, 2026 | 214.60 | 224.00 | 214.60 | 220.80 | 220.80 | +2.70% | 739,256 | 1.33 |
| Oct 26, 2026 | 220.20 | 226.60 | 215.00 | 215.00 | 215.00 | -2.80% | 794,919 | 1.44 |
| Oct 23, 2026 | 236.00 | 241.20 | 217.47 | 221.20 | 221.20 | -4.33% | 749,167 | 1.33 |
| Oct 22, 2026 | 235.00 | 235.20 | 225.40 | 231.20 | 231.20 | -4.46% | 611,923 | 1.09 |
| Oct 21, 2026 | 238.80 | 244.20 | 238.80 | 242.00 | 242.00 | -0.49% | 172,616 | 0.31 |
| Oct 20, 2026 | 243.00 | 247.20 | 238.40 | 243.20 | 243.20 | +0.83% | 437,985 | 0.78 |
| Oct 19, 2026 | 246.40 | 247.00 | 240.20 | 241.20 | 241.20 | -2.03% | 495,696 | 0.89 |
| Oct 16, 2026 | 245.20 | 251.40 | 239.20 | 246.20 | 246.20 | +2.67% | 601,856 | 1.08 |
| Oct 15, 2026 | 240.40 | 241.40 | 232.40 | 239.80 | 239.80 | -0.08% | 696,293 | 1.27 |
| Oct 14, 2026 | 245.00 | 249.00 | 239.40 | 240.00 | 240.00 | -2.28% | 484,382 | 0.89 |
| Oct 13, 2026 | 238.40 | 245.60 | 238.40 | 245.60 | 245.60 | +3.02% | 369,388 | 0.68 |
| Oct 12, 2026 | 233.60 | 240.20 | 226.00 | 238.40 | 238.40 | +3.47% | 448,430 | 0.82 |
| Oct 09, 2026 | 230.00 | 231.40 | 226.20 | 230.40 | 230.40 | +1.23% | 360,516 | 0.66 |
| Oct 08, 2026 | 220.00 | 230.60 | 217.40 | 227.60 | 227.60 | +4.40% | 447,809 | 0.83 |
| Oct 07, 2026 | 218.00 | 222.80 | 218.00 | 218.00 | 218.00 | -0.91% | 412,302 | 0.76 |
| Oct 06, 2026 | 218.20 | 222.60 | 216.40 | 220.00 | 220.00 | +0.36% | 522,414 | 0.97 |
| Oct 05, 2026 | 210.00 | 219.20 | 210.00 | 219.20 | 219.20 | +3.79% | 519,400 | 0.97 |
| Oct 02, 2026 | 210.00 | 216.40 | 206.80 | 211.20 | 211.20 | +0.19% | 901,831 | 1.71 |
| Oct 01, 2026 | 211.00 | 215.60 | 202.60 | 210.80 | 210.80 | -1.86% | 753,583 | 1.45 |
| Sep 30, 2026 | 225.00 | 231.00 | 214.80 | 214.80 | 214.80 | -4.96% | 1,180,566 | 2.33 |
| Sep 29, 2026 | 234.60 | 240.00 | 226.00 | 226.00 | 226.00 | -3.42% | 574,995 | 1.14 |
| Sep 28, 2026 | 235.20 | 239.00 | 233.20 | 234.00 | 234.00 | -0.43% | 387,162 | 0.77 |
| Sep 25, 2026 | 234.00 | 239.40 | 232.40 | 235.00 | 235.00 | +0.69% | 367,496 | 0.72 |
| Sep 24, 2026 | 236.00 | 237.40 | 230.20 | 233.40 | 233.40 | -0.93% | 589,080 | 1.17 |
| Sep 23, 2026 | 249.80 | 250.00 | 227.80 | 235.60 | 235.60 | -5.68% | 1,450,218 | 2.93 |
| Sep 22, 2026 | 242.00 | 259.00 | 240.00 | 249.80 | 249.80 | +4.08% | 521,697 | 1.05 |
| Sep 21, 2026 | 258.60 | 258.80 | 238.20 | 240.00 | 240.00 | -7.55% | 1,012,450 | 2.04 |
| Sep 18, 2026 | 245.80 | 260.00 | 245.80 | 259.60 | 259.60 | +1.56% | 1,444,848 | 3.00 |
| Sep 17, 2026 | 260.00 | 260.00 | 253.80 | 255.60 | 255.60 | +0.95% | 326,620 | 0.67 |
| Sep 16, 2026 | 252.80 | 255.60 | 250.00 | 253.20 | 253.20 | +0.08% | 250,864 | 0.48 |
| Sep 15, 2026 | 254.20 | 254.80 | 248.40 | 253.00 | 253.00 | -0.16% | 1,104,047 | 2.08 |
| Sep 14, 2026 | 240.80 | 256.20 | 240.80 | 253.40 | 253.40 | +0.56% | 335,023 | 0.62 |
| Sep 11, 2026 | 243.80 | 252.00 | 242.00 | 252.00 | 252.00 | +2.94% | 406,142 | 0.75 |
| Sep 10, 2026 | 252.80 | 252.80 | 240.20 | 244.80 | 244.80 | -1.84% | 525,006 | 0.98 |
| Sep 09, 2026 | 256.00 | 259.00 | 246.40 | 249.40 | 249.40 | -3.56% | 652,712 | 1.22 |
| Sep 08, 2026 | 265.20 | 268.20 | 255.40 | 258.60 | 258.60 | -3.15% | 635,467 | 1.18 |
| Sep 07, 2026 | 269.00 | 272.00 | 265.80 | 267.00 | 267.00 | -1.18% | 210,158 | 0.39 |
| Sep 04, 2026 | 266.40 | 276.40 | 266.40 | 270.20 | 270.20 | +0.75% | 329,222 | 0.60 |
| Sep 03, 2026 | 251.60 | 271.40 | 251.60 | 268.20 | 268.20 | +1.75% | 213,299 | 0.38 |
| Sep 02, 2026 | 258.80 | 265.00 | 257.00 | 263.60 | 263.60 | +0.23% | 268,897 | 0.45 |
| Sep 01, 2026 | 258.00 | 263.00 | 254.60 | 263.00 | 263.00 | +0.31% | 622,306 | 1.01 |
| Aug 31, 2026 | 262.20 | 265.00 | 257.40 | 262.20 | 262.20 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 264.00 | 265.00 | 257.40 | 262.20 | 262.20 | +0.08% | 605,339 | 0.98 |
| Aug 27, 2026 | 264.60 | 266.20 | 261.00 | 262.00 | 262.00 | -0.76% | 303,739 | 0.49 |
| Aug 26, 2026 | 276.00 | 276.00 | 261.00 | 264.00 | 264.00 | -3.01% | 511,391 | 0.78 |
| Aug 25, 2026 | 275.00 | 275.80 | 271.00 | 272.20 | 272.20 | -1.02% | 340,793 | 0.52 |
| Aug 24, 2026 | 282.00 | 286.40 | 274.20 | 275.00 | 275.00 | -2.00% | 608,866 | 0.92 |