|
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 6/3/2010
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
80,380 |
| Split-adjusted Price |
11.91 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.00
|
11.91
|
80,380
|
|
|
6/2/2010
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.90
|
11.91
|
56,490
|
|
|
6/1/2010
|
-0.20 / -1.55%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.80
|
11.55
|
68,620
|
|
|
5/31/2010
|
-0.30 / -2.27%
|
13.30
|
13.40
|
12.70
|
12.90
|
13.00
|
11.73
|
49,720
|
|
|
5/28/2010
|
+0.60 / +4.72%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.20
|
12.09
|
128,400
|
|
|
5/27/2010
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
11.55
|
61,860
|
|
|
5/26/2010
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.50
|
11.45
|
78,060
|
|
|
5/25/2010
|
-0.30 / -2.44%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.00
|
10.91
|
211,520
|
|
|
5/24/2010
|
-0.10 / -0.81%
|
12.10
|
12.70
|
12.10
|
12.30
|
12.30
|
11.18
|
114,230
|
|
|
5/21/2010
|
-0.60 / -4.62%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.43
|
11.27
|
105,410
|
|
|
5/20/2010
|
0.00 / 0.00%
|
12.40
|
13.50
|
12.40
|
13.00
|
12.60
|
11.82
|
115,600
|
|
|
5/19/2010
|
-0.60 / -4.41%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.00
|
11.82
|
431,880
|
|
|
5/18/2010
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.36
|
28,300
|
|
|
5/17/2010
|
-0.80 / -5.30%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.00
|
64,340
|
|
|
5/14/2010
|
-0.20 / -1.32%
|
15.00
|
15.60
|
14.90
|
15.00
|
15.30
|
13.64
|
153,340
|
|
|
5/13/2010
|
-0.80 / -5.00%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.30
|
13.82
|
226,140
|
|
|
5/12/2010
|
-0.80 / -4.76%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.20
|
14.55
|
218,500
|
|
|
5/11/2010
|
+0.30 / +1.82%
|
17.30
|
17.30
|
16.50
|
16.80
|
17.10
|
15.27
|
397,110
|
|
|
5/10/2010
|
+0.20 / +1.23%
|
17.30
|
17.30
|
16.10
|
16.50
|
16.90
|
15.00
|
393,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|