|
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 5/7/2010
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
15.70 |
| Volume |
257,480 |
| Split-adjusted Price |
15.00 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2010
|
0.00 / 0.00%
|
16.50
|
17.00
|
15.70
|
16.50
|
16.30
|
15.00
|
257,480
|
|
|
5/6/2010
|
+0.70 / +4.43%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.30
|
15.00
|
522,590
|
|
|
5/5/2010
|
+0.30 / +1.94%
|
15.50
|
16.10
|
15.30
|
15.80
|
15.70
|
14.36
|
269,000
|
|
|
5/4/2010
|
+0.70 / +4.73%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
14.09
|
202,390
|
|
|
4/29/2010
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.90
|
13.45
|
109,410
|
|
|
4/28/2010
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.90
|
13.55
|
87,880
|
|
|
4/27/2010
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.90
|
13.64
|
111,440
|
|
|
4/26/2010
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.20
|
13.73
|
118,210
|
|
|
4/22/2010
|
+0.10 / +0.67%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.10
|
13.73
|
73,480
|
|
|
4/21/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
13.64
|
75,520
|
|
|
4/20/2010
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.10
|
13.64
|
104,490
|
|
|
4/19/2010
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.10
|
13.82
|
158,900
|
|
|
4/16/2010
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.10
|
13.55
|
111,790
|
|
|
4/15/2010
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.10
|
13.73
|
62,400
|
|
|
4/14/2010
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.00
|
13.55
|
62,440
|
|
|
4/13/2010
|
-0.30 / -1.95%
|
15.30
|
15.70
|
15.10
|
15.10
|
15.30
|
13.73
|
83,130
|
|
|
4/12/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.00
|
150,850
|
|
|
4/9/2010
|
+0.70 / +4.67%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.40
|
14.27
|
137,640
|
|
|
4/8/2010
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
13.64
|
129,620
|
|
|
4/7/2010
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.50
|
14.80
|
14.90
|
13.45
|
56,110
|
|
|
4/6/2010
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
13.64
|
109,370
|
|
|
4/5/2010
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
13.64
|
146,820
|
|
|
4/2/2010
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.80
|
13.36
|
84,720
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|