|
CADOVIMEX Seafood Import-Export and Processing Joint Stock Company (CAD : UPCOM)
Consumer Goods : Food Products
|
0.50
-0.10/-16.67%
3:46:07 PM
|
|
|
|
Closing price on 9/28/2009
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
435,350 |
| Split-adjusted Price |
15.82 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2009
|
-0.30 / -1.88%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.00
|
14.27
|
160,990
|
|
|
9/15/2009
|
0.00 / 0.00%
|
15.20
|
16.70
|
15.20
|
16.00
|
15.40
|
14.55
|
451,170
|
|
|
9/14/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.55
|
90,180
|
|
|
9/11/2009
|
+0.70 / +4.35%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.20
|
15.27
|
259,410
|
|
|
9/10/2009
|
-0.60 / -3.59%
|
16.30
|
16.70
|
15.90
|
16.10
|
16.20
|
14.64
|
294,280
|
|
|
9/9/2009
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.80
|
15.18
|
138,000
|
|
|
9/8/2009
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.80
|
15.27
|
177,320
|
|
|
9/7/2009
|
-1.40 / -7.82%
|
16.40
|
17.00
|
16.30
|
16.50
|
16.40
|
15.00
|
490,200
|
|
|
9/4/2009
|
-0.90 / -5.00%
|
18.90
|
18.90
|
17.10
|
17.10
|
17.90
|
15.55
|
765,200
|
|
|
9/3/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
16.40
|
18.00
|
17.90
|
16.36
|
937,580
|
|
|
9/1/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.15
|
15.64
|
754,330
|
|
|
8/31/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.91
|
81,830
|
|
|
8/28/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.27
|
395,240
|
|
|
8/27/2009
|
+0.70 / +4.90%
|
14.20
|
15.00
|
14.00
|
15.00
|
14.70
|
13.64
|
498,970
|
|
|
8/26/2009
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.40
|
13.00
|
130,130
|
|
|
8/25/2009
|
-0.20 / -1.37%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.20
|
13.09
|
212,460
|
|
|
8/24/2009
|
+0.50 / +3.55%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.50
|
13.27
|
410,240
|
|
|
8/21/2009
|
+0.40 / +2.94%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
12.73
|
556,930
|
|
|
8/20/2009
|
+0.20 / +1.49%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.40
|
12.36
|
254,440
|
|
|
8/19/2009
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.20
|
12.18
|
200,200
|
|
|
8/18/2009
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.00
|
11.91
|
214,220
|
|
|
8/17/2009
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.00
|
11.73
|
152,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|