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 (%)
May 29, 2009 9.130 9.300 8.980 9.250 9,652,220 +0.15(+1.65%)
May 28, 2009 9.100 9.180 9.050 9.100 3,260,238 +0.09(+1.00%)
May 27, 2009 8.970 9.070 8.940 9.010 2,466,967 +0.06(+0.67%)
May 26, 2009 8.770 9.030 8.760 8.950 2,250,837 +0.18(+2.05%)
May 25, 2009 8.920 8.920 8.760 8.770 1,414,680 -0.08(-0.90%)
May 22, 2009 8.680 8.930 8.650 8.850 657,179 +0.17(+1.96%)
May 21, 2009 8.860 8.940 8.670 8.680 1,776,994 -0.17(-1.92%)
May 20, 2009 9.100 9.110 8.850 8.850 3,069,099 -0.25(-2.75%)
May 19, 2009 9.200 9.200 8.990 9.100 4,688,038 +0.34(+3.88%)
May 17, 2009 8.790 8.870 8.720 8.760 43,271 -0.08(-0.90%)
May 15, 2009 8.790 8.870 8.720 8.840 1,449,516 +0.07(+0.80%)
May 14, 2009 8.750 9.000 8.720 8.770 2,224,568 +0.01(+0.11%)
May 13, 2009 9.060 9.060 8.750 8.760 538,826 -0.23(-2.56%)
May 12, 2009 9.000 9.030 8.910 8.990 2,784,959 +0.04(+0.45%)
May 11, 2009 9.000 9.000 8.900 8.950 502,964 -0.05(-0.56%)
May 08, 2009 9.000 9.020 8.900 9.000 958,409 +0.08(+0.90%)
May 07, 2009 8.920 8.990 8.780 8.920 432,472 -0.05(-0.56%)
May 06, 2009 9.000 9.060 8.910 8.970 1,102,108 -0.03(-0.33%)
May 05, 2009 8.950 9.140 8.900 9.000 953,438 -0.15(-1.64%)
May 04, 2009 9.000 9.230 8.980 9.150 1,041,094 +0.28(+3.16%)
May 01, 2009 8.800 8.910 8.730 8.870 563,301 +0.17(+1.95%)
Apr 30, 2009 9.100 9.100 8.700 8.700 1,621,624 -0.05(-0.57%)
Apr 29, 2009 8.900 8.940 8.650 8.750 6,718,639 +0.28(+3.31%)
Apr 28, 2009 9.250 9.250 8.360 8.470 4,713,316 -0.96(-10.18%)
Apr 27, 2009 9.550 9.700 9.430 9.430 1,455,753 -0.17(-1.77%)
Apr 24, 2009 9.700 9.800 9.600 9.600 508,180 -0.08(-0.83%)
Apr 23, 2009 9.800 9.870 9.570 9.680 614,980 -0.10(-1.02%)
Apr 22, 2009 9.630 9.930 9.630 9.780 767,129 +0.07(+0.72%)
Apr 21, 2009 9.550 9.890 9.540 9.710 560,093 -0.08(-0.82%)
Apr 20, 2009 10.00 10.16 9.790 9.790 558,651 -0.40(-3.93%)
Apr 17, 2009 10.25 10.35 10.07 10.19 1,026,487 -0.13(-1.26%)
Apr 16, 2009 10.17 10.50 10.12 10.32 634,871 +0.26(+2.58%)
Apr 15, 2009 10.10 10.18 9.840 10.06 511,400 +0.01(+0.10%)
Apr 14, 2009 9.790 10.08 9.730 10.05 1,824,580 +0.32(+3.29%)
Apr 13, 2009 9.270 9.950 9.270 9.730 745,352 +0.43(+4.62%)
Apr 09, 2009 9.220 9.310 8.780 9.300 374,562 +0.11(+1.20%)
Apr 08, 2009 8.970 9.260 8.780 9.190 544,732 +0.12(+1.32%)
Apr 07, 2009 9.090 9.260 9.070 9.070 590,566 -0.19(-2.05%)
Apr 06, 2009 8.960 9.260 9.140 9.260 455,796 +0.11(+1.20%)
Apr 03, 2009 9.100 9.300 8.780 9.150 644,200 -0.15(-1.61%)
Apr 02, 2009 9.100 9.300 8.900 9.300 868,755 +0.40(+4.49%)
Apr 01, 2009 8.800 8.900 8.780 8.900 448,636 +0.12(+1.37%)
Mar 31, 2009 9.050 9.000 8.780 8.780 740,054 -0.22(-2.44%)
Mar 30, 2009 8.960 9.240 8.980 9.000 690,263 -0.24(-2.60%)
Mar 26, 2009 8.980 9.240 8.980 9.240 2,241,268 +0.26(+2.90%)
Mar 25, 2009 9.170 9.000 8.980 8.980 823,810 -0.02(-0.22%)
Mar 24, 2009 9.020 9.120 9.000 9.000 955,419 -0.12(-1.32%)
Mar 23, 2009 9.030 9.120 9.020 9.120 804,876 +0.37(+4.23%)
Mar 20, 2009 8.840 8.750 8.740 8.750 961,796 +0.01(+0.11%)
Mar 19, 2009 9.010 8.930 8.730 8.740 875,142 -0.18(-2.02%)
Mar 18, 2009 9.010 9.040 8.890 8.920 437,707 -0.12(-1.33%)
Mar 17, 2009 9.200 9.270 9.000 9.040 1,390,156 -0.23(-2.48%)
Mar 16, 2009 8.890 9.270 8.620 9.270 1,357,741 +0.38(+4.27%)
Mar 13, 2009 9.010 9.090 8.860 8.890 845,635 -0.13(-1.44%)
Mar 12, 2009 9.130 9.220 9.020 9.020 773,950 -0.23(-2.49%)
Mar 11, 2009 9.300 9.430 8.950 9.250 1,286,899 -0.05(-0.54%)
Mar 10, 2009 9.300 9.440 9.120 9.300 1,058,104 +0.11(+1.20%)
Mar 09, 2009 9.020 9.580 9.020 9.190 653,111 +0.00(+0.00%)
Mar 06, 2009 9.300 9.400 9.120 9.190 780,609 -0.01(-0.11%)
Mar 05, 2009 9.450 9.450 8.920 9.200 1,346,786 -0.30(-3.16%)
Mar 04, 2009 9.900 10.08 9.470 9.500 961,077 -0.58(-5.75%)
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.