|
CADOVIMEX Seafood Import-Export and Processing Joint Stock Company (CAD : UPCOM)
Consumer Goods : Food Products
|
0.50
0.00/0.00%
10:38:20 AM
|
|
|
|
Closing price on 4/1/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
49,490 |
| Split-adjusted Price |
13.45 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
13.45
|
49,490
|
|
|
3/31/2010
|
-0.50 / -3.27%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.00
|
13.45
|
67,310
|
|
|
3/30/2010
|
-0.30 / -1.92%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.50
|
13.91
|
80,510
|
|
|
3/29/2010
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.60
|
14.18
|
85,510
|
|
|
3/26/2010
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.70
|
14.09
|
93,830
|
|
|
3/25/2010
|
-0.40 / -2.53%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.70
|
14.00
|
266,870
|
|
|
3/24/2010
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.40
|
15.80
|
15.60
|
14.36
|
138,430
|
|
|
3/23/2010
|
-0.50 / -3.11%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.70
|
14.18
|
116,110
|
|
|
3/22/2010
|
+0.10 / +0.63%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.10
|
14.64
|
78,130
|
|
|
3/19/2010
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.50
|
14.73
|
381,810
|
|
|
3/18/2010
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.10
|
15.50
|
15.50
|
14.09
|
254,340
|
|
|
3/17/2010
|
-0.80 / -4.82%
|
16.60
|
16.70
|
15.80
|
15.80
|
16.10
|
14.36
|
264,530
|
|
|
3/16/2010
|
+0.40 / +2.47%
|
16.70
|
17.00
|
16.00
|
16.60
|
16.60
|
15.09
|
690,250
|
|
|
3/15/2010
|
+0.90 / +5.88%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.73
|
203,110
|
|
|
3/12/2010
|
+0.70 / +4.73%
|
15.20
|
15.50
|
14.90
|
15.50
|
15.28
|
14.09
|
462,060
|
|
|
3/11/2010
|
+0.30 / +2.07%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.70
|
13.45
|
147,190
|
|
|
3/10/2010
|
+0.30 / +2.11%
|
14.70
|
14.80
|
14.00
|
14.50
|
14.60
|
13.18
|
173,120
|
|
|
3/9/2010
|
+0.60 / +4.41%
|
13.70
|
14.20
|
13.60
|
14.20
|
13.90
|
12.91
|
262,450
|
|
|
3/8/2010
|
+0.30 / +2.26%
|
13.40
|
13.80
|
13.00
|
13.60
|
13.50
|
12.36
|
162,890
|
|
|
3/5/2010
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.30
|
12.18
|
37,100
|
|
|
3/4/2010
|
+0.10 / +0.76%
|
13.20
|
13.60
|
13.20
|
13.30
|
13.30
|
12.09
|
85,960
|
|
|
3/3/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.10
|
12.00
|
29,420
|
|
|
3/2/2010
|
+0.20 / +1.54%
|
12.80
|
13.60
|
12.80
|
13.20
|
13.40
|
12.00
|
151,190
|
|
|
3/1/2010
|
+0.10 / +0.78%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.00
|
11.82
|
30,510
|
|
|
2/26/2010
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.90
|
11.91
|
33,120
|
|
|
2/25/2010
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.60
|
12.90
|
12.90
|
11.73
|
11,810
|
|
|
2/24/2010
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.80
|
11.73
|
31,640
|
|
|
2/23/2010
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
11.64
|
33,340
|
|
|
2/22/2010
|
+0.20 / +1.54%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.50
|
12.00
|
31,060
|
|
|
2/12/2010
|
+0.10 / +0.77%
|
12.60
|
13.20
|
12.60
|
13.10
|
13.00
|
11.91
|
23,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:50:04 AM
|
|
|
|
|