|
CADOVIMEX Seafood Import-Export and Processing Joint Stock Company (CAD : UPCOM)
Consumer Goods : Food Products
|
0.50
-0.10/-16.67%
3:46:07 PM
|
|
|
|
Closing price on 1/25/2010
|
|
| Open |
12.60 |
| High |
13.10 |
| Low |
12.50 |
| Volume |
34,080 |
| Split-adjusted Price |
11.91 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+0.70 / +5.65%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.80
|
11.91
|
34,080
|
|
|
1/22/2010
|
-0.10 / -0.79%
|
12.40
|
12.70
|
12.20
|
12.50
|
12.60
|
11.36
|
67,580
|
|
|
1/21/2010
|
-0.20 / -1.56%
|
12.60
|
13.20
|
12.50
|
12.60
|
12.60
|
11.45
|
70,840
|
|
|
1/20/2010
|
-0.60 / -4.48%
|
13.40
|
13.50
|
12.80
|
12.80
|
13.10
|
11.64
|
51,940
|
|
|
1/19/2010
|
+0.30 / +2.29%
|
13.10
|
13.60
|
13.00
|
13.40
|
13.20
|
12.18
|
74,890
|
|
|
1/18/2010
|
-0.80 / -5.76%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
11.91
|
169,730
|
|
|
1/15/2010
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.30
|
13.70
|
13.73
|
12.45
|
81,120
|
|
|
1/14/2010
|
-0.30 / -2.10%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.40
|
12.73
|
43,020
|
|
|
1/13/2010
|
0.00 / 0.00%
|
14.00
|
14.80
|
13.60
|
14.30
|
13.80
|
13.00
|
127,170
|
|
|
1/12/2010
|
-0.70 / -4.67%
|
14.80
|
15.10
|
14.30
|
14.30
|
14.50
|
13.00
|
153,160
|
|
|
1/11/2010
|
-1.50 / -9.09%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.20
|
13.64
|
91,560
|
|
|
1/8/2010
|
-0.40 / -2.52%
|
16.60
|
16.60
|
15.50
|
15.50
|
15.90
|
14.09
|
452,190
|
|
|
1/7/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
14.45
|
287,430
|
|
|
1/6/2010
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.90
|
13.82
|
184,670
|
|
|
1/5/2010
|
+0.40 / +2.84%
|
14.70
|
14.80
|
14.20
|
14.50
|
14.70
|
13.18
|
179,690
|
|
|
1/4/2010
|
+0.50 / +3.68%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.00
|
12.82
|
78,390
|
|
|
12/31/2009
|
+0.10 / +0.75%
|
13.40
|
13.90
|
13.40
|
13.50
|
13.40
|
12.27
|
128,190
|
|
|
12/30/2009
|
+0.40 / +3.08%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
12.18
|
109,950
|
|
|
12/29/2009
|
-0.50 / -3.70%
|
13.10
|
13.50
|
12.90
|
13.00
|
13.10
|
11.82
|
86,050
|
|
|
12/28/2009
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.10
|
13.50
|
13.50
|
12.27
|
54,840
|
|
|
12/25/2009
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.50
|
12.36
|
120,750
|
|
|
12/24/2009
|
+0.50 / +4.00%
|
12.30
|
13.00
|
12.20
|
13.00
|
12.70
|
11.82
|
92,030
|
|
|
12/23/2009
|
-0.10 / -0.79%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
11.36
|
57,660
|
|
|
12/22/2009
|
-0.30 / -2.33%
|
13.00
|
13.20
|
12.50
|
12.60
|
12.80
|
11.45
|
80,250
|
|
|
12/21/2009
|
+0.70 / +5.74%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.70
|
11.73
|
106,820
|
|
|
12/18/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.05
|
11.18
|
61,710
|
|
|
12/17/2009
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.60
|
10.73
|
60,320
|
|
|
12/16/2009
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.80
|
10.55
|
80,730
|
|
|
12/15/2009
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
10.91
|
70,480
|
|
|
12/14/2009
|
+0.20 / +1.67%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.20
|
11.09
|
69,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|