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 (%)
Feb 26, 2010 9.500 9.880 9.440 9.720 7,437,744 +0.20(+2.10%)
Feb 25, 2010 9.600 9.600 9.340 9.520 2,477,989 -0.09(-0.94%)
Feb 24, 2010 9.570 9.710 9.440 9.610 1,140,732 +0.12(+1.26%)
Feb 23, 2010 9.350 9.590 9.260 9.490 3,156,469 +0.14(+1.50%)
Feb 22, 2010 9.450 9.480 9.300 9.350 842,992 -0.02(-0.21%)
Feb 19, 2010 9.510 9.530 9.370 9.370 736,298 -0.15(-1.58%)
Feb 18, 2010 9.640 9.640 9.440 9.520 781,189 -0.05(-0.52%)
Feb 17, 2010 9.740 9.750 9.570 9.570 1,285,818 -0.10(-1.03%)
Feb 16, 2010 9.590 9.820 9.580 9.670 1,580,874 +0.17(+1.79%)
Feb 12, 2010 9.500 9.500 9.500 0 -0.02(-0.21%)
Feb 11, 2010 9.520 9.630 9.480 9.520 1,807,105 +0.04(+0.42%)
Feb 10, 2010 9.560 9.660 9.380 9.480 1,208,912 -0.14(-1.46%)
Feb 09, 2010 9.260 9.640 9.260 9.620 1,951,568 +0.31(+3.33%)
Feb 08, 2010 9.470 9.470 9.210 9.310 745,782 -0.10(-1.06%)
Feb 05, 2010 9.130 9.510 9.090 9.410 1,122,931 +0.18(+1.95%)
Feb 04, 2010 9.500 9.500 9.070 9.230 1,710,460 -0.29(-3.05%)
Feb 03, 2010 9.550 9.610 9.490 9.520 1,954,693 -0.08(-0.83%)
Feb 02, 2010 9.720 9.750 9.550 9.600 1,749,531 -0.15(-1.54%)
Feb 01, 2010 9.530 9.750 9.520 9.750 1,468,153 +0.22(+2.31%)
Jan 29, 2010 9.500 9.660 9.500 9.530 1,228,433 -0.01(-0.10%)
Jan 28, 2010 9.750 9.750 9.410 9.540 5,187,171 -0.21(-2.15%)
Jan 27, 2010 9.820 9.920 9.700 9.750 1,241,765 -0.09(-0.91%)
Jan 26, 2010 9.850 9.860 9.760 9.840 844,272 -0.01(-0.10%)
Jan 25, 2010 9.930 9.940 9.770 9.850 1,596,759 -0.12(-1.20%)
Jan 22, 2010 10.09 10.09 9.860 9.970 1,242,991 -0.09(-0.89%)
Jan 21, 2010 10.25 10.53 9.990 10.06 4,638,369 -0.52(-4.91%)
Jan 20, 2010 10.40 10.58 10.22 10.58 3,711,689 +0.10(+0.95%)
Jan 19, 2010 10.35 10.48 10.34 10.48 1,601,837 +0.08(+0.77%)
Jan 18, 2010 10.46 10.58 10.40 10.40 398,432 -0.13(-1.23%)
Jan 15, 2010 10.58 10.58 10.30 10.53 1,115,583 -0.08(-0.75%)
Jan 14, 2010 10.60 10.63 10.39 10.61 1,109,759 +0.06(+0.57%)
Jan 13, 2010 10.50 10.63 10.25 10.55 1,307,092 +0.05(+0.48%)
Jan 12, 2010 10.60 10.62 10.42 10.50 1,343,889 -0.14(-1.32%)
Jan 11, 2010 10.65 10.80 10.55 10.64 1,764,669 +0.07(+0.66%)
Jan 08, 2010 10.14 10.64 10.13 10.57 4,605,712 +0.45(+4.45%)
Jan 07, 2010 10.31 10.31 10.00 10.12 2,592,630 -0.14(-1.36%)
Jan 06, 2010 9.970 10.28 9.960 10.26 1,917,466 +0.31(+3.12%)
Jan 05, 2010 9.990 10.03 9.900 9.950 688,003 +0.04(+0.40%)
Jan 04, 2010 9.900 9.940 9.810 9.910 1,807,636 +0.04(+0.41%)
Dec 31, 2009 9.870 9.870 9.870 0 +0.12(+1.23%)
Dec 30, 2009 9.840 9.840 9.750 9.750 566,641 -0.09(-0.91%)
Dec 29, 2009 9.850 10.03 9.800 9.840 953,057 +0.06(+0.61%)
Dec 24, 2009 9.750 9.790 9.710 9.780 337,995 +0.04(+0.41%)
Dec 23, 2009 9.750 9.750 9.670 9.740 1,019,096 +0.02(+0.21%)
Dec 22, 2009 9.720 9.750 9.670 9.720 937,309 -0.01(-0.10%)
Dec 21, 2009 9.810 9.880 9.650 9.730 1,504,993 -0.05(-0.51%)
Dec 18, 2009 9.730 9.830 9.590 9.780 2,553,630 +0.00(+0.00%)
Dec 17, 2009 9.630 9.780 9.520 9.780 1,377,922 +0.15(+1.56%)
Dec 16, 2009 9.820 9.830 9.570 9.630 1,674,267 -0.12(-1.23%)
Dec 15, 2009 9.780 9.880 9.630 9.750 1,417,354 +0.01(+0.10%)
Dec 14, 2009 9.710 9.880 9.720 9.740 2,497,811 +0.04(+0.41%)
Dec 11, 2009 9.780 9.790 9.500 9.700 2,602,179 -0.04(-0.41%)
Dec 10, 2009 9.800 9.840 9.600 9.740 1,898,173 -0.05(-0.51%)
Dec 09, 2009 10.05 10.05 9.700 9.790 3,429,563 -0.21(-2.10%)
Dec 08, 2009 9.800 10.04 9.550 10.00 6,470,487 +0.16(+1.63%)
Dec 07, 2009 10.12 10.19 9.650 9.840 1,394,969 -0.26(-2.57%)
Dec 04, 2009 10.30 10.34 10.07 10.10 1,195,969 -0.05(-0.49%)
Dec 03, 2009 10.20 10.25 10.13 10.15 1,121,050 +0.00(+0.00%)
Dec 02, 2009 10.36 10.40 10.06 10.15 2,613,082 -0.21(-2.03%)
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.