|
CADOVIMEX Seafood Import-Export and Processing Joint Stock Company (CAD : UPCOM)
Consumer Goods : Food Products
|
0.60
+0.10/+20.00%
3:10:05 PM
|
|
|
|
Closing price on 1/5/2010
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
179,690 |
| Split-adjusted Price |
13.18 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2009
|
-0.60 / -4.80%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.10
|
10.82
|
100,160
|
|
|
12/10/2009
|
-0.60 / -4.58%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.70
|
11.36
|
58,350
|
|
|
12/9/2009
|
-0.60 / -4.38%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
11.91
|
85,330
|
|
|
12/8/2009
|
-0.70 / -4.86%
|
14.20
|
14.40
|
13.70
|
13.70
|
13.90
|
12.45
|
78,970
|
|
|
12/7/2009
|
-0.20 / -1.37%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.20
|
13.09
|
48,940
|
|
|
12/4/2009
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.30
|
13.18
|
31,650
|
|
|
12/3/2009
|
+0.20 / +1.39%
|
14.40
|
14.60
|
13.90
|
14.60
|
14.30
|
13.27
|
87,120
|
|
|
12/2/2009
|
-0.60 / -4.00%
|
14.30
|
15.00
|
14.30
|
14.40
|
14.50
|
13.09
|
59,090
|
|
|
12/1/2009
|
+0.60 / +4.17%
|
14.60
|
15.10
|
14.40
|
15.00
|
14.90
|
13.64
|
183,110
|
|
|
11/30/2009
|
+0.10 / +0.70%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.60
|
13.09
|
69,320
|
|
|
11/27/2009
|
+0.30 / +2.11%
|
13.50
|
14.90
|
13.50
|
14.50
|
14.20
|
13.18
|
152,520
|
|
|
11/26/2009
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.91
|
45,460
|
|
|
11/25/2009
|
-0.70 / -4.49%
|
15.30
|
15.60
|
14.90
|
14.90
|
15.00
|
13.55
|
210,180
|
|
|
11/24/2009
|
-0.50 / -3.11%
|
16.10
|
16.40
|
15.60
|
15.60
|
15.90
|
14.18
|
70,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|