UPCO.CN - Upco International Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.13500.13500.13000.13000.13005,000
Sep 19, 20190.13500.13500.13500.13500.1350-
Sep 18, 20190.13000.13500.13000.13500.13505,000
Sep 17, 20190.13500.13500.13000.13000.130033,900
Sep 16, 20190.16000.17000.10500.14000.1400206,300
Sep 13, 20190.12500.17500.12000.14000.1400178,459
Sep 12, 20190.11500.12500.10500.12500.125054,182
Sep 11, 20190.12000.12000.12000.12000.1200-
Sep 10, 20190.09000.18000.09000.12000.1200292,400
Sep 09, 20190.08500.08500.08500.08500.085052,500
Sep 06, 20190.08500.08500.08500.08500.0850-
Sep 05, 20190.08500.08500.08500.08500.085040,726
Sep 04, 20190.09000.09000.08500.08500.085013,000
Sep 03, 20190.09000.09500.08500.09500.095065,678
Aug 30, 20190.09000.09500.09000.09500.095024,000
Aug 29, 20190.09500.09500.09500.09500.09501,000
Aug 28, 20190.09500.10000.09000.10000.100042,257
Aug 27, 20190.11000.11000.09500.09500.095014,500
Aug 26, 20190.10500.11000.10500.11000.11005,200
Aug 23, 20190.10000.11000.10000.10000.100013,000
Aug 22, 20190.08000.09500.08000.09500.095032,520
Aug 21, 20190.08000.12000.08000.08000.0800257,701
Aug 20, 20190.09000.09000.07000.07000.0700251,200
Aug 19, 20190.10500.13000.09000.09000.0900333,286
Aug 16, 20190.05500.09500.05000.09500.0950358,540
Aug 15, 20190.05000.05000.05000.05000.05007,000
Aug 14, 20190.05000.05000.05000.05000.0500-
Aug 13, 20190.05000.05000.05000.05000.0500-
Aug 12, 20190.05000.05000.05000.05000.050024,000
Aug 09, 20190.05000.05000.05000.05000.050030,000
Aug 08, 20190.05000.05000.05000.05000.05003,100
Aug 07, 20190.05000.05000.04000.04500.0450249,888
Aug 06, 20190.05000.05000.04500.04500.045025,000
Aug 02, 20190.05000.05000.05000.05000.0500-
Aug 01, 20190.05000.05000.05000.05000.05003,000
Jul 31, 20190.05000.05000.05000.05000.050059,600
Jul 30, 20190.05000.05000.03500.04500.0450224,750
Jul 29, 20190.05000.05000.05000.05000.050060,000
Jul 26, 20190.06000.06000.06000.06000.060010,000
Jul 25, 20190.06000.06000.06000.06000.0600-
Jul 24, 20190.06000.06000.06000.06000.0600-
Jul 23, 20190.06000.06000.06000.06000.0600-
Jul 22, 20190.06000.06000.06000.06000.06001,000
Jul 19, 20190.06000.06000.06000.06000.06009,000
Jul 18, 20190.06000.06500.05500.06500.065077,200
Jul 17, 20190.06000.06500.06000.06500.065018,000
Jul 16, 20190.06000.06500.05500.06000.0600157,511
Jul 15, 20190.05500.05500.05500.05500.055027,000
Jul 12, 20190.06500.07000.06000.06000.060086,000
Jul 11, 20190.06000.06000.06000.06000.0600-
Jul 10, 20190.06000.06000.06000.06000.06002,300
Jul 09, 20190.06000.06000.06000.06000.060010,000
Jul 08, 20190.05500.06500.05500.06500.0650134,000
Jul 05, 20190.06500.06500.05500.05500.055043,000
Jul 04, 20190.07000.07000.05500.07000.070080,000
Jul 03, 20190.07000.07500.06500.07500.075061,140
Jul 02, 20190.07500.07500.07000.07000.070062,000
Jun 28, 20190.08000.08000.08000.08000.08008,000
Jun 27, 20190.07000.08500.07000.08000.080073,200
Jun 26, 20190.07000.07500.07000.07500.075073,000
Jun 25, 20190.07000.07000.06500.06500.065041,500
Jun 24, 20190.07000.07500.07000.07000.0700134,560
Jun 21, 20190.07500.07500.07000.07500.075095,186
Jun 20, 20190.08000.08000.07000.07000.070043,000
Jun 19, 20190.08500.08500.08000.08000.080033,500
Jun 18, 20190.09000.09000.09000.09000.0900-
Jun 17, 20190.09000.09000.09000.09000.090010,000
Jun 14, 20190.10000.10000.10000.10000.10001,250
Jun 13, 20190.11000.11500.10000.10000.1000197,000
Jun 12, 20190.09500.11000.09500.11000.1100887,043
Jun 11, 20190.07000.09000.07000.09000.0900120,000
Jun 10, 20190.06500.06500.06500.06500.0650-
Jun 07, 20190.06500.06500.06500.06500.065010,000
Jun 06, 20190.06000.06500.06000.06500.065089,000
Jun 05, 20190.07000.07000.06000.06000.0600294,300
Jun 04, 20190.07000.10000.06500.07000.07001,644,801
Jun 03, 20190.04000.05500.04000.05500.0550220,000
May 31, 20190.04000.04500.03000.03000.0300128,000
May 30, 20190.03500.04000.03000.04000.0400134,000
May 29, 20190.04000.04000.04000.04000.040012,000
May 28, 20190.03500.03500.03500.03500.0350-
May 27, 20190.05000.05000.03500.03500.0350354,700
May 24, 20190.06000.06000.06000.06000.0600-
May 23, 20190.06000.06000.06000.06000.060025,000
May 22, 20190.06500.06500.06500.06500.065065,000
May 21, 20190.06500.07500.06000.07000.070048,000
May 17, 20190.07000.07000.07000.07000.0700-
May 16, 20190.07000.07000.07000.07000.0700-
May 15, 20190.07000.07000.07000.07000.07003,000
May 14, 20190.07000.07500.07000.07500.075015,829
May 13, 20190.07000.07000.07000.07000.07001,000
May 10, 20190.07000.07000.07000.07000.07001,000
May 09, 20190.08500.08500.07000.07000.070055,153
May 08, 20190.08000.08000.08000.08000.08007,500
May 07, 20190.07000.07000.07000.07000.0700-
May 06, 20190.08000.08000.07000.07000.070042,000
May 03, 20190.08000.09500.07000.07000.070062,000
May 02, 20190.07500.07500.07000.07000.070035,000
May 01, 20190.07000.07000.07000.07000.070020,000
Apr 30, 20190.07000.08500.07000.08500.085022,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...