Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viterra (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.400 9.580 9.220 9.250 515,459 -0.05(-0.54%)
Jan 29, 2009 9.640 9.640 9.200 9.300 486,838 -0.35(-3.63%)
Jan 28, 2009 9.750 9.750 9.360 9.650 495,438 -0.03(-0.31%)
Jan 27, 2009 9.240 9.740 9.240 9.680 1,953,398 +0.44(+4.76%)
Jan 26, 2009 9.250 9.280 9.120 9.240 260,411 +0.09(+0.98%)
Jan 23, 2009 9.350 9.350 9.020 9.150 978,901 -0.20(-2.14%)
Jan 22, 2009 9.330 9.790 9.040 9.350 1,804,019 +0.01(+0.11%)
Jan 21, 2009 8.500 9.350 8.500 9.340 2,325,073 +1.14(+13.90%)
Jan 20, 2009 8.650 8.650 7.950 8.200 700,117 -0.34(-3.98%)
Jan 19, 2009 8.650 8.650 8.360 8.540 182,734 -0.03(-0.35%)
Jan 16, 2009 8.870 8.870 8.460 8.570 1,367,573 -0.10(-1.15%)
Jan 15, 2009 8.260 8.670 8.250 8.670 495,574 +0.27(+3.21%)
Jan 14, 2009 8.500 8.500 8.250 8.400 817,149 -0.24(-2.78%)
Jan 13, 2009 8.750 8.900 8.500 8.640 873,444 -0.28(-3.14%)
Jan 12, 2009 8.980 9.110 8.830 8.920 556,111 -0.23(-2.51%)
Jan 09, 2009 8.630 9.250 8.530 9.150 767,418 +0.52(+6.03%)
Jan 08, 2009 8.800 8.800 8.400 8.630 469,894 -0.10(-1.15%)
Jan 07, 2009 8.990 9.000 8.560 8.730 1,002,869 -0.30(-3.32%)
Jan 06, 2009 9.300 9.500 8.990 9.030 830,314 -0.27(-2.90%)
Jan 05, 2009 9.850 9.850 9.250 9.300 425,126 -0.43(-4.42%)
Jan 02, 2009 9.740 9.870 9.220 9.730 331,657 +0.23(+2.42%)
Dec 31, 2008 8.990 9.650 8.860 9.500 598,814 +0.59(+6.62%)
Dec 30, 2008 8.100 9.170 8.100 8.910 6,351,535 +0.52(+6.20%)
Dec 29, 2008 8.200 8.610 8.010 8.390 417,910 +0.18(+2.19%)
Dec 24, 2008 8.000 8.400 7.850 8.210 118,729 +0.16(+1.99%)
Dec 23, 2008 8.490 8.550 8.000 8.050 723,849 -0.20(-2.42%)
Dec 22, 2008 8.940 8.950 8.200 8.250 1,228,255 -0.50(-5.71%)
Dec 19, 2008 8.050 8.750 7.980 8.750 1,016,787 +0.43(+5.17%)
Dec 18, 2008 8.100 8.500 8.100 8.320 1,230,928 +0.05(+0.60%)
Dec 17, 2008 8.270 8.340 8.270 8.270 10,963 +0.00(+0.00%)
Dec 16, 2008 8.430 8.430 8.000 8.270 992,265 -0.03(-0.36%)
Dec 15, 2008 8.210 8.390 7.810 8.300 1,265,087 +0.12(+1.47%)
Dec 12, 2008 7.600 8.240 7.480 8.180 1,053,210 +0.10(+1.24%)
Dec 11, 2008 7.550 8.190 7.410 8.080 2,314,197 +0.48(+6.32%)
Dec 10, 2008 7.400 7.870 7.260 7.600 1,389,776 +0.35(+4.83%)
Dec 09, 2008 7.050 7.490 7.050 7.250 1,591,106 +0.20(+2.84%)
Dec 08, 2008 7.210 7.210 7.000 7.050 1,187,013 +0.16(+2.32%)
Dec 05, 2008 7.190 7.570 6.890 6.890 1,219,815 -0.44(-6.00%)
Dec 04, 2008 7.010 7.540 7.000 7.330 747,743 +0.20(+2.81%)
Dec 03, 2008 6.850 7.200 6.630 7.130 3,097,096 +0.13(+1.86%)
Dec 02, 2008 7.270 7.270 6.830 7.000 2,087,596 -0.25(-3.45%)
Dec 01, 2008 7.500 7.700 7.000 7.250 698,235 -0.45(-5.84%)
Nov 28, 2008 7.500 7.740 7.250 7.700 674,993 +0.30(+4.05%)
Nov 27, 2008 7.260 7.660 7.100 7.400 620,368 +0.10(+1.37%)
Nov 26, 2008 6.720 7.740 6.720 7.300 1,641,917 +0.40(+5.80%)
Nov 25, 2008 7.040 7.230 6.500 6.900 1,175,704 -0.16(-2.27%)
Nov 24, 2008 7.730 7.730 7.050 7.060 1,909,375 -0.44(-5.87%)
Nov 21, 2008 6.910 7.500 6.600 7.500 1,669,583 +0.58(+8.38%)
Nov 20, 2008 7.010 7.600 6.900 6.920 2,090,242 -0.39(-5.34%)
Nov 19, 2008 7.990 8.030 7.190 7.310 2,029,559 -0.69(-8.63%)
Nov 18, 2008 8.000 8.050 7.850 8.000 1,135,210 +0.02(+0.25%)
Nov 17, 2008 7.940 8.450 7.620 7.980 853,536 +0.13(+1.66%)
Nov 14, 2008 8.100 8.270 7.850 7.850 830,095 -0.12(-1.51%)
Nov 13, 2008 7.700 7.990 7.250 7.970 1,513,850 -0.03(-0.38%)
Nov 12, 2008 8.260 8.340 7.770 8.000 1,639,392 -0.60(-6.98%)
Nov 11, 2008 8.340 8.790 8.000 8.600 2,459,550 +0.09(+1.06%)
Nov 10, 2008 8.800 9.020 8.470 8.510 2,552,726 +0.06(+0.71%)
Nov 07, 2008 8.430 8.680 8.340 8.450 482,935 +0.10(+1.20%)
Nov 06, 2008 8.350 8.500 8.160 8.350 2,910,441 +0.04(+0.48%)
Nov 05, 2008 9.120 9.120 8.300 8.310 3,353,998 -0.84(-9.18%)
Nov 04, 2008 8.410 9.240 8.410 9.150 2,405,774 +0.95(+11.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.