UPCO.CN - Upco International Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20180.2050.2050.2050.2050.205-
Jun 14, 20180.2050.2050.2050.2050.205-
Jun 13, 20180.2050.2050.2050.2050.205-
Jun 12, 20180.2050.2050.2000.2050.20542,700
Jun 11, 20180.2500.2500.2500.2500.2505,500
Jun 08, 20180.1950.2150.1950.2150.21524,500
Jun 07, 20180.2200.2200.2200.2200.2204,000
Jun 06, 20180.2300.2300.2100.2100.21012,000
Jun 05, 20180.2450.2450.2400.2400.24030,920
Jun 04, 20180.2100.2300.2100.2300.2308,000
Jun 01, 20180.2450.2450.2450.2450.245-
May 31, 20180.2450.2450.2450.2450.245-
May 30, 20180.2300.2450.2200.2450.245715,900
May 29, 20180.2300.2700.2200.2250.22586,800
May 28, 20180.2200.2200.2200.2200.220500
May 25, 20180.1950.2100.1950.2000.20081,000
May 24, 20180.2250.2250.2250.2250.22519,500
May 23, 20180.2300.2300.2300.2300.23039,500
May 22, 20180.2350.2350.2300.2300.23010,500
May 18, 20180.2400.2400.2400.2400.24052,000
May 17, 20180.2550.2550.2550.2550.255-
May 16, 20180.3000.3000.2550.2550.25514,000
May 15, 20180.2950.2950.2950.2950.2951,000
May 14, 20180.2400.2500.2100.2250.22563,000
May 11, 20180.1850.1850.1850.1850.185-
May 10, 20180.1850.1850.1850.1850.185-
May 09, 20180.2200.2200.1850.1850.1859,000
May 08, 20180.1950.2200.1950.2200.22048,000
May 07, 20180.2200.2200.1850.1850.18518,000
May 04, 20180.2000.2000.2000.2000.200-
May 03, 20180.2050.2050.2000.2000.2002,300
May 02, 20180.2300.2300.1900.2200.22085,264
May 01, 20180.2450.2450.2450.2450.245-
Apr 30, 20180.2050.2500.2000.2450.24579,341
Apr 27, 20180.2500.2500.2200.2400.24074,800
Apr 26, 20180.2800.2800.2450.2750.2758,250
Apr 25, 20180.3100.3500.2600.2950.295210,340
Apr 24, 20180.3500.3700.2500.3000.300981,049
Apr 23, 20180.2000.2800.1950.2800.280687,941
Apr 20, 20180.1400.1800.1400.1600.160137,321
Apr 19, 20180.1200.1350.1200.1350.13530,000
Apr 18, 20180.0800.0800.0800.0800.080-
Apr 17, 20180.1400.1400.0800.0800.08010,000
Apr 16, 20180.0800.0800.0800.0800.0805,000
Apr 13, 20180.0900.0900.0900.0900.09095,000
Apr 12, 20180.0850.0850.0850.0850.085150,000
Apr 11, 20180.0900.0900.0900.0900.0908,000
Apr 10, 20180.0900.0900.0900.0900.090-
Apr 09, 20180.0900.0900.0900.0900.090-
Apr 06, 20180.0900.0900.0900.0900.0905,000
Apr 05, 20180.0800.0800.0800.0800.080-
Apr 04, 20180.0800.0800.0800.0800.080-
Apr 03, 20180.0800.0800.0800.0800.08055,000
Apr 02, 20180.0950.0950.0950.0950.095-
Mar 29, 20180.0950.0950.0950.0950.095-
Mar 28, 20180.0950.0950.0950.0950.09535,000
Mar 27, 20180.0900.0900.0900.0900.0908,000
Mar 26, 20180.0950.0950.0950.0950.09510,000
Mar 23, 20180.1000.1000.1000.1000.100-
Mar 22, 20180.1000.1000.1000.1000.10016,000
Mar 21, 20180.1000.1000.1000.1000.1001,000
Mar 20, 20180.1300.1450.1050.1200.120245,411
Mar 19, 20180.1200.1250.1200.1250.12576,520
Mar 16, 20180.1300.1300.1300.1300.130-
Mar 15, 20180.1300.1300.1300.1300.130500
Mar 14, 20180.1300.1450.1100.1400.140107,125
Mar 13, 20180.1400.1400.1350.1350.13555,500
Mar 12, 20180.1800.1800.1450.1450.14548,000
Mar 09, 20180.1500.1500.1450.1450.14587,750
Mar 08, 20180.1650.1650.1600.1600.16030,300
Mar 07, 20180.1700.1700.1700.1700.17075,000
Mar 06, 20180.1750.1950.1700.1800.18046,240
Mar 05, 20180.1800.1800.1800.1800.18010,000
Mar 02, 20180.2250.2250.1650.1650.165144,531
Mar 01, 20180.1950.1950.1950.1950.1955,500
Feb 28, 20180.2200.2200.2200.2200.220-
Feb 27, 20180.2200.2200.2200.2200.220-
Feb 26, 20180.2250.2250.2200.2200.2202,000
Feb 23, 20180.2300.2400.2200.2400.24025,345
Feb 22, 20180.2300.2800.2300.2400.240156,226
Feb 21, 20180.2000.2000.1800.2000.200180,000
Feb 20, 20180.1850.1950.1850.1950.1952,725
Feb 16, 20180.2000.2000.2000.2000.2001,500
Feb 15, 20180.2350.2400.2100.2100.21013,500
Feb 14, 20180.2050.2300.2000.2250.22579,500
Feb 13, 20180.2100.2100.2100.2100.210-
Feb 12, 20180.2100.2100.2100.2100.2105,000
Feb 09, 20180.2000.2100.2000.2050.20548,800
Feb 08, 20180.2000.2200.1900.2000.200115,482
Feb 07, 20180.2050.2400.2050.2250.22585,000
Feb 06, 20180.2150.2200.1800.2050.205310,007
Feb 05, 20180.2000.3550.2000.2350.235380,012
Feb 02, 20180.2100.2100.2100.2100.21044,500
Feb 01, 20180.2000.2000.2000.2000.2005,500
Jan 31, 20180.2200.2200.1850.2000.200154,000
Jan 30, 20180.2400.2400.1900.2100.210118,770
Jan 29, 20180.2350.2350.2350.2350.235-
Jan 26, 20180.2550.2550.2350.2350.23571,572
Jan 25, 20180.3000.3000.3000.3000.300222
Jan 24, 20180.2500.2500.2500.2500.25010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...