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 31, 2010 7.760 7.920 7.660 7.780 284,485 +0.14(+1.83%)
May 28, 2010 7.750 7.790 7.640 7.640 692,484 -0.06(-0.78%)
May 27, 2010 7.740 7.990 7.650 7.700 1,091,007 +0.06(+0.79%)
May 26, 2010 7.890 7.920 7.560 7.640 1,777,676 -0.13(-1.67%)
May 25, 2010 7.580 7.780 7.520 7.770 1,231,746 +0.03(+0.39%)
May 21, 2010 7.550 7.910 7.550 7.740 3,382,943 +0.07(+0.91%)
May 20, 2010 7.520 7.690 7.480 7.670 2,495,913 -0.02(-0.26%)
May 19, 2010 7.760 7.790 7.590 7.690 962,565 -0.12(-1.54%)
May 18, 2010 7.890 8.100 7.810 7.810 1,387,278 -0.08(-1.01%)
May 17, 2010 7.990 8.060 7.750 7.890 968,861 -0.12(-1.50%)
May 14, 2010 8.070 8.110 7.960 8.010 642,188 -0.15(-1.84%)
May 13, 2010 8.300 8.300 8.080 8.160 578,194 -0.09(-1.09%)
May 12, 2010 8.180 8.320 8.180 8.250 3,821,188 +0.09(+1.10%)
May 11, 2010 8.070 8.300 8.160 8.160 785,535 +0.09(+1.12%)
May 10, 2010 8.150 8.110 7.990 8.070 1,331,036 +0.13(+1.64%)
May 07, 2010 8.000 8.000 7.570 7.940 1,364,668 -0.06(-0.75%)
May 06, 2010 8.050 8.100 7.750 8.000 1,556,608 -0.02(-0.25%)
May 05, 2010 8.040 8.130 7.950 8.020 2,093,263 -0.13(-1.60%)
May 04, 2010 8.410 8.410 8.000 8.150 4,001,925 -0.27(-3.21%)
May 03, 2010 8.580 8.590 8.410 8.420 600,122 -0.18(-2.09%)
Apr 30, 2010 8.390 8.600 8.380 8.600 2,886,919 +0.21(+2.50%)
Apr 29, 2010 8.500 8.570 8.390 8.390 1,012,304 -0.09(-1.06%)
Apr 28, 2010 8.670 8.760 8.460 8.480 1,080,242 -0.26(-2.97%)
Apr 27, 2010 8.850 8.850 8.700 8.740 560,645 -0.11(-1.24%)
Apr 26, 2010 8.890 8.930 8.730 8.850 1,780,414 -0.01(-0.11%)
Apr 23, 2010 8.780 8.980 8.740 8.860 3,029,690 +0.10(+1.14%)
Apr 22, 2010 8.840 8.850 8.710 8.760 778,612 -0.14(-1.57%)
Apr 21, 2010 8.900 9.000 8.850 8.900 853,506 -0.07(-0.78%)
Apr 20, 2010 8.720 9.120 8.720 8.970 1,340,204 +0.25(+2.87%)
Apr 19, 2010 8.880 8.890 8.380 8.720 1,968,085 -0.16(-1.80%)
Apr 16, 2010 9.090 9.100 8.870 8.880 917,350 -0.26(-2.84%)
Apr 15, 2010 9.130 9.210 9.100 9.140 691,091 -0.04(-0.44%)
Apr 14, 2010 9.300 9.300 9.140 9.180 1,141,427 -0.12(-1.29%)
Apr 13, 2010 9.330 9.360 9.280 9.300 823,376 -0.05(-0.53%)
Apr 12, 2010 9.410 9.450 9.300 9.350 3,073,383 -0.02(-0.21%)
Apr 09, 2010 9.450 9.490 9.350 9.370 3,411,761 -0.10(-1.06%)
Apr 08, 2010 9.490 9.580 9.440 9.470 662,434 -0.03(-0.32%)
Apr 07, 2010 9.400 9.520 9.400 9.500 1,474,382 +0.08(+0.85%)
Apr 06, 2010 9.480 9.480 9.400 9.420 389,309 -0.09(-0.95%)
Apr 05, 2010 9.540 9.600 9.400 9.510 839,064 -0.07(-0.73%)
Apr 01, 2010 9.580 9.580 9.580 0 -0.01(-0.10%)
Mar 31, 2010 9.520 9.610 9.520 9.590 555,661 +0.04(+0.42%)
Mar 30, 2010 9.600 9.650 9.540 9.550 727,944 -0.08(-0.83%)
Mar 29, 2010 9.710 9.720 9.480 9.630 1,491,489 -0.05(-0.52%)
Mar 26, 2010 9.500 9.750 9.500 9.680 1,803,202 +0.16(+1.68%)
Mar 25, 2010 9.400 9.600 9.400 9.520 2,150,175 +0.08(+0.85%)
Mar 24, 2010 9.350 9.480 9.290 9.440 2,782,989 +0.12(+1.29%)
Mar 23, 2010 9.390 9.400 9.320 9.320 601,120 -0.12(-1.27%)
Mar 22, 2010 9.480 9.480 9.320 9.440 7,441,560 -0.11(-1.15%)
Mar 19, 2010 9.500 9.550 9.480 9.550 1,957,013 -0.04(-0.42%)
Mar 18, 2010 9.670 9.670 9.480 9.590 1,432,114 -0.08(-0.83%)
Mar 17, 2010 9.790 9.790 9.600 9.670 1,256,521 -0.10(-1.02%)
Mar 16, 2010 9.700 9.810 9.640 9.770 2,127,104 +0.07(+0.72%)
Mar 15, 2010 9.530 9.700 9.630 9.700 2,850,675 +0.16(+1.68%)
Mar 12, 2010 9.650 9.650 9.490 9.540 1,424,674 -0.06(-0.63%)
Mar 11, 2010 9.890 9.890 9.560 9.600 3,062,101 -0.28(-2.83%)
Mar 10, 2010 9.630 10.09 9.630 9.880 2,118,538 +0.23(+2.38%)
Mar 09, 2010 9.720 9.730 9.570 9.650 1,316,891 -0.14(-1.43%)
Mar 08, 2010 10.09 10.13 9.780 9.790 1,261,044 -0.31(-3.07%)
Mar 05, 2010 9.910 10.17 9.910 10.10 1,178,745 +0.18(+1.81%)
Mar 04, 2010 10.04 10.04 9.850 9.920 1,290,691 -0.13(-1.29%)
Mar 03, 2010 9.840 10.50 9.820 10.05 4,128,490 +0.24(+2.45%)
Mar 02, 2010 9.840 9.880 9.700 9.810 993,357 +0.03(+0.31%)
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.