|
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 10/28/2009
|
|
| Open |
17.50 |
| High |
18.60 |
| Low |
17.50 |
| Volume |
240,580 |
| Split-adjusted Price |
16.55 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
+0.40 / +2.25%
|
17.50
|
18.60
|
17.50
|
18.20
|
18.00
|
16.55
|
240,580
|
|
|
10/27/2009
|
-0.50 / -2.73%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.50
|
16.18
|
332,790
|
|
|
10/26/2009
|
-1.10 / -5.67%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.60
|
16.64
|
417,320
|
|
|
10/23/2009
|
-1.00 / -4.95%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.60
|
17.45
|
873,800
|
|
|
10/22/2009
|
-0.90 / -4.27%
|
21.10
|
21.50
|
20.10
|
20.20
|
20.70
|
18.36
|
842,400
|
|
|
10/21/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
20.50
|
21.10
|
21.10
|
19.18
|
552,580
|
|
|
10/20/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.27
|
100,660
|
|
|
10/19/2009
|
+0.80 / +4.35%
|
18.60
|
19.20
|
18.30
|
19.20
|
19.00
|
17.45
|
701,540
|
|
|
10/16/2009
|
-0.20 / -1.08%
|
18.30
|
18.60
|
18.10
|
18.30
|
18.33
|
16.64
|
408,090
|
|
|
10/15/2009
|
+0.20 / +1.09%
|
19.20
|
19.20
|
18.30
|
18.50
|
19.00
|
16.82
|
598,270
|
|
|
10/14/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.30
|
18.30
|
18.10
|
16.64
|
548,010
|
|
|
10/13/2009
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.50
|
15.91
|
274,480
|
|
|
10/12/2009
|
-0.40 / -2.19%
|
18.40
|
18.40
|
17.60
|
17.90
|
18.10
|
16.27
|
458,830
|
|
|
10/9/2009
|
+0.60 / +3.43%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.18
|
16.45
|
504,990
|
|
|
10/8/2009
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.40
|
15.91
|
313,350
|
|
|
10/7/2009
|
+0.30 / +1.83%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
15.18
|
117,800
|
|
|
10/6/2009
|
+0.20 / +1.23%
|
16.20
|
16.90
|
16.10
|
16.40
|
16.30
|
14.91
|
221,910
|
|
|
10/5/2009
|
-0.40 / -2.41%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.40
|
14.73
|
208,900
|
|
|
10/2/2009
|
-0.40 / -2.31%
|
16.80
|
17.20
|
16.50
|
16.90
|
16.85
|
15.36
|
224,040
|
|
|
10/1/2009
|
-0.90 / -4.95%
|
17.80
|
18.20
|
17.30
|
17.30
|
17.50
|
15.73
|
367,100
|
|
|
9/30/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.30
|
18.20
|
18.40
|
16.55
|
328,150
|
|
|
9/29/2009
|
+0.80 / +4.60%
|
18.10
|
18.20
|
17.50
|
18.20
|
18.10
|
16.55
|
751,690
|
|
|
9/28/2009
|
+0.60 / +3.57%
|
17.10
|
17.40
|
16.80
|
17.40
|
17.30
|
15.82
|
435,350
|
|
|
9/25/2009
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.85
|
15.09
|
265,040
|
|
|
9/24/2009
|
-0.80 / -4.47%
|
17.50
|
18.00
|
17.10
|
17.10
|
17.30
|
15.55
|
298,510
|
|
|
9/23/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.20
|
17.90
|
17.90
|
16.27
|
452,610
|
|
|
9/22/2009
|
+0.80 / +4.91%
|
16.60
|
17.10
|
16.00
|
17.10
|
17.00
|
15.55
|
638,970
|
|
|
9/21/2009
|
+0.80 / +5.16%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.20
|
14.82
|
251,860
|
|
|
9/18/2009
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.20
|
15.60
|
15.80
|
14.18
|
267,580
|
|
|
9/17/2009
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.80
|
14.18
|
219,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|