Wednesday, February 10, 2010, 1:01am EST - Canadian Markets open in 8 hours and 29 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Broadview Security (CFL)

 On Feb 9: 40.77 USD  Up 0.22 (0.54%)  
MORE ON CFL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 40.70 40.90 40.55 40.77 843,100 40.77
8-Feb-10 40.88 40.94 40.50 40.55 606,000 40.55
5-Feb-10 41.00 41.18 40.53 40.95 873,400 40.95
4-Feb-10 41.41 41.41 41.02 41.02 778,300 41.02
3-Feb-10 41.30 41.61 41.30 41.49 518,000 41.49
2-Feb-10 41.05 41.53 41.05 41.33 804,100 41.33
1-Feb-10 41.03 41.16 40.94 41.02 902,300 41.02
29-Jan-10 41.20 41.32 40.91 41.00 891,800 41.00
28-Jan-10 41.37 41.43 41.15 41.18 555,400 41.18
27-Jan-10 41.22 41.44 41.22 41.31 1,141,000 41.31
26-Jan-10 41.27 41.40 41.22 41.30 1,101,300 41.30
25-Jan-10 41.46 41.50 41.24 41.30 1,305,100 41.30
22-Jan-10 41.24 41.49 41.24 41.40 2,485,800 41.40
21-Jan-10 41.53 41.65 41.30 41.34 3,565,000 41.34
20-Jan-10 41.30 41.59 41.27 41.52 7,659,900 41.52
19-Jan-10 41.85 41.95 41.25 41.54 23,640,200 41.54
15-Jan-10 31.40 31.72 31.05 31.42 535,700 31.42
14-Jan-10 31.46 31.64 31.16 31.36 182,300 31.36
13-Jan-10 31.56 31.79 31.28 31.59 203,300 31.59
12-Jan-10 32.20 32.20 31.54 31.70 172,600 31.70
11-Jan-10 32.53 32.61 32.16 32.27 137,300 32.27
8-Jan-10 32.80 32.90 32.29 32.55 122,400 32.55
7-Jan-10 33.16 33.27 32.82 32.90 92,700 32.90
6-Jan-10 32.91 33.63 32.69 33.29 117,200 33.29
5-Jan-10 32.54 33.16 32.49 32.98 278,700 32.98
4-Jan-10 32.75 33.00 32.30 32.58 436,600 32.58
31-Dec-09 32.33 33.38 32.18 32.64 309,600 32.64
30-Dec-09 32.66 32.82 32.03 32.36 68,700 32.36
29-Dec-09 32.60 32.99 32.48 32.82 108,700 32.82
28-Dec-09 31.99 32.73 31.96 32.72 171,100 32.72
24-Dec-09 32.29 32.40 31.69 31.85 103,800 31.85
23-Dec-09 32.78 32.78 32.26 32.34 121,600 32.34
22-Dec-09 32.50 33.04 32.47 32.70 208,000 32.70
21-Dec-09 32.10 33.30 32.07 32.57 180,400 32.57
18-Dec-09 31.80 31.97 30.74 31.85 635,800 31.85
17-Dec-09 32.50 32.66 31.37 31.83 461,200 31.83
16-Dec-09 32.96 33.35 32.40 32.47 176,900 32.47
15-Dec-09 32.89 33.00 32.65 32.88 190,600 32.88
14-Dec-09 32.89 33.00 32.54 32.97 197,500 32.97
11-Dec-09 32.87 33.00 32.62 32.75 159,500 32.75
10-Dec-09 32.84 33.07 32.64 32.70 160,100 32.70
9-Dec-09 32.69 33.04 32.41 32.66 151,400 32.66
8-Dec-09 32.87 33.05 32.40 32.80 207,200 32.80
7-Dec-09 33.24 33.27 32.85 32.95 221,100 32.95
4-Dec-09 32.64 33.80 32.53 33.13 424,200 33.13
3-Dec-09 32.91 33.20 32.22 32.30 347,300 32.30
2-Dec-09 33.65 34.11 33.04 33.29 148,500 33.29
1-Dec-09 33.00 33.93 32.91 33.67 285,300 33.67
30-Nov-09 32.30 33.00 31.88 32.72 236,100 32.72
27-Nov-09 32.16 32.67 31.55 32.27 61,900 32.27
25-Nov-09 32.97 32.97 32.03 32.64 223,000 32.64
24-Nov-09 32.60 32.91 32.21 32.79 227,400 32.79
23-Nov-09 32.12 32.93 32.11 32.50 166,600 32.50
20-Nov-09 32.02 32.11 31.62 31.98 540,000 31.98
19-Nov-09 33.26 33.41 32.96 33.22 204,600 33.22
18-Nov-09 33.32 33.55 33.01 33.30 191,100 33.30
17-Nov-09 33.16 33.42 32.72 33.42 74,800 33.42
16-Nov-09 33.00 33.42 32.90 33.30 231,500 33.30
13-Nov-09 32.89 33.40 32.24 32.90 186,900 32.90
12-Nov-09 32.95 33.29 32.65 32.73 394,100 32.73
11-Nov-09 32.50 32.95 32.15 32.79 355,400 32.79
10-Nov-09 32.49 32.75 32.35 32.44 190,200 32.44
9-Nov-09 32.14 32.75 31.86 32.68 338,400 32.68
6-Nov-09 31.51 32.50 31.51 32.11 249,100 32.11
5-Nov-09 31.16 32.08 30.46 31.82 447,000 31.82
4-Nov-09 31.59 31.91 30.95 31.30 191,400 31.30
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices