|
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 12/7/2009
|
|
| Open |
14.10 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
48,940 |
| Split-adjusted Price |
13.09 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2009
|
-0.80 / -4.73%
|
16.50
|
16.80
|
16.10
|
16.10
|
16.20
|
14.64
|
169,820
|
|
|
11/20/2009
|
-0.40 / -2.31%
|
16.70
|
17.30
|
16.70
|
16.90
|
17.10
|
15.36
|
120,020
|
|
|
11/19/2009
|
+0.60 / +3.59%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.10
|
15.73
|
216,010
|
|
|
11/18/2009
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.40
|
16.70
|
16.70
|
15.18
|
65,610
|
|
|
11/17/2009
|
+0.60 / +3.66%
|
16.50
|
17.20
|
16.30
|
17.00
|
16.90
|
15.45
|
289,530
|
|
|
11/16/2009
|
+0.50 / +3.14%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.30
|
14.91
|
142,440
|
|
|
11/13/2009
|
-0.10 / -0.62%
|
15.70
|
16.20
|
15.60
|
16.00
|
16.10
|
14.55
|
108,060
|
|
|
11/12/2009
|
+0.50 / +3.21%
|
16.00
|
16.30
|
15.90
|
16.10
|
16.10
|
14.64
|
119,290
|
|
|
11/11/2009
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.40
|
14.18
|
115,500
|
|
|
11/10/2009
|
-0.80 / -5.00%
|
16.00
|
16.10
|
15.20
|
15.20
|
15.40
|
13.82
|
333,580
|
|
|
11/9/2009
|
-1.20 / -6.98%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.10
|
14.55
|
76,800
|
|
|
11/6/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.80
|
16.80
|
17.20
|
15.27
|
197,360
|
|
|
11/5/2009
|
+0.80 / +5.00%
|
16.30
|
16.80
|
16.00
|
16.80
|
16.40
|
15.27
|
172,390
|
|
|
11/4/2009
|
-0.40 / -2.44%
|
16.00
|
16.80
|
15.90
|
16.00
|
16.20
|
14.55
|
163,900
|
|
|
11/3/2009
|
-0.80 / -4.65%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
14.91
|
174,970
|
|
|
11/2/2009
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.64
|
74,720
|
|
|
10/30/2009
|
+0.70 / +4.02%
|
18.20
|
18.20
|
16.60
|
18.10
|
17.40
|
16.45
|
309,660
|
|
|
10/29/2009
|
-0.80 / -4.40%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.40
|
15.82
|
355,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|