End of day Prices (full format), 75 Days for (CWP) CEDAR WOODS PROPERTIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2017-Jun-15 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2017-Jun-14 Wed
| 5
| ###
| ###
| ###
| 227,244
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 5.2
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 5.22
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| 5
| 80,180
| 0
| ###
| ###
| 0.4 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 5.23
| 5.26
| ###
| ###
| 18,726
| 49,249
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 5.23
| ###
| ###
| 5.24
| 21,178
| 0
| ###
| ###
| 0.4 |
2017-Jun-02 Fri
| 5.27
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 5.26
| ###
| 5.25
| 5.25
| 29,786
| 78,188
| ###
| ###
| 0.4 |
2017-May-30 Tue
| ###
| ###
| 5.27
| 5.27
|
|
| 24.0
| 24.0
| ### |
2017-May-29 Mon
| ###
| 5.375
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 29,948
| 0
| 73.7
| 73.7
| 0.0 |
2017-May-25 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| 5.26
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2017-May-22 Mon
| 5.4
| 5.4
| ###
| ###
| 387,357
| ###
| 29.8
| 29.8
| 0.0 |
2017-May-19 Fri
| ###
| 5.4
| ###
| 5.4
| 49,379
| 133,323
| ###
| ###
| 0.4 |
2017-May-18 Thu
| 5.26
| ###
| 5.26
| ###
| 28,556
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 5.28
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 5.25
| ###
| 5.23
| 5.28
| 141,924
| ###
| 80.6
| 80.6
| 0.4 |
2017-May-12 Fri
| 5.26
| 5.27
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2017-May-11 Thu
| 5.28
| 5.28
| 5.24
| 5.26
| 61,755
| ###
| 30.7
| 30.7
| 0.4 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 98,949
| 0
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 5.22
| ###
| ###
| 55,571
| 145,040
| 81.1
| 81.1
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 5.23
| 5.23
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| 5.21
| 64,384
| 0
| 17.1
| 17.1
| 0.4 |
2017-May-03 Wed
| ###
| ###
| 5.26
| ###
| 29,158
| 76,685
| 34.1
| 34.1
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 5.29
| 5.29
|
|
| 26.5
| 26.5
| 0.4 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| 5.29
| ###
| 106,988
| 282,983
| 71.2
| 71.2
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| 5.29
| ###
| 32,073
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| 5.4
| 5.44
| ###
| ###
| 47,443
| 129,044
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 5.24
| ###
| 5.24
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| 5.24
|
|
| 83.9
| 83.9
| 0.4 |
2017-Apr-20 Thu
| 5.25
| 5.27
| ###
| ###
| 30,622
| 80,688
| 22.0
| 22.0
| 0.0 |
2017-Apr-19 Wed
| ###
| 5.25
| ###
| 5.25
| 319,181
| 837,850
| ###
| ###
| 0.4 |
2017-Apr-18 Tue
| 5.27
| 5.28
| ###
| ###
| 81,172
| ###
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 5.25
| 5.28
| 5.2
| 5.28
| 35,583
| 186,454
| ###
| ###
| 0.4 |
2017-Apr-12 Wed
| ###
| ###
| 5.25
| 5.27
| 59,086
| ###
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Apr-10 Mon
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| 5.4
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2017-Apr-05 Wed
| 5.47
| 5.47
| 5.24
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Apr-04 Tue
| 5.57
| 5.57
| 5.4
| 5.44
| 27,723
| ###
| ###
| ###
| 0.4 |
2017-Apr-03 Mon
| 5.58
| 5.58
| 5.51
| 5.58
| 31,771
| 176,170
| ###
| ###
| 0.4 |
2017-Mar-31 Fri
| 5.57
| ###
| 5.53
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Mar-30 Thu
| ###
| 5.72
| ###
| 5.7
|
|
| 73.9
| 73.9
| 0.4 |
2017-Mar-29 Wed
| ###
| 5.7
| 5.58
| 5.7
| 132,685
| 748,343
| 71.6
| 71.6
| 0.4 |
2017-Mar-28 Tue
| 5.71
| ###
| ###
| ###
| 110,882
| 0
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 5.77
| 5.77
| ###
| 5.72
|
|
| 26.3
| 26.3
| 0.4 |
2017-Mar-24 Fri
| 5.71
| 5.79
| 5.71
| 5.77
|
|
| 79.8
| 79.8
| 0.4 |
2017-Mar-23 Thu
| 5.72
| 5.77
| 5.71
| 5.77
|
|
| 78.0
| 78.0
| 0.4 |
2017-Mar-22 Wed
| 5.77
| 5.8
| 5.71
| 5.75
| 111,240
| 640,186
| ###
| ###
| ### |
2017-Mar-21 Tue
| 5.83
| 5.85
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Mar-20 Mon
| 5.84
| 5.88
| 5.75
| 5.85
| 36,223
| ###
| 73.4
| 73.4
| 0.4 |
2017-Mar-17 Fri
| 5.74
| 5.85
| 5.71
| 5.85
| 41,081
| 237,448
| ###
| ###
| 0.4 |
2017-Mar-16 Thu
| 5.78
| 5.81
| 5.71
| 5.72
| 21,378
| ###
| 21.2
| 21.2
| 0.4 |
2017-Mar-15 Wed
| 5.8
| 5.82
| 5.76
| 5.76
| 47,940
| 277,572
| ###
| ###
| ### |
2017-Mar-14 Tue
| 5.78
| 5.87
| 5.76
| 5.82
| 108,928
| ###
| ###
| ###
| 0.4 |
2017-Mar-13 Mon
| 5.77
| 5.81
| 5.75
| 5.79
| 51,742
| ###
| ###
| ###
| ### |
2017-Mar-10 Fri
| 5.7
| 5.78
| ###
| 5.75
|
|
| 77.0
| 77.0
| ### |
2017-Mar-09 Thu
| 5.7
| 5.76
| 5.56
| 5.7
|
|
| 69.1
| 69.1
| 0.4 |
2017-Mar-08 Wed
| 5.55
| 5.7
| 5.52
| 5.7
| 74,173
| ###
| 89.8
| 89.8
| 0.4 |
2017-Mar-07 Tue
| 5.57
| 5.58
| 5.47
| 5.5
| 66,988
| ###
| ###
| ###
| 0.4 |
2017-Mar-06 Mon
| 5.55
| 5.57
| 5.47
| 5.57
| 40,247
| ###
| ###
| ###
| 0.4 |
2017-Mar-03 Fri
| 5.5
| 5.55
| 5.41
| 5.47
| 96,858
| 530,781
| 29.7
| 29.7
| ### |
2017-Mar-02 Thu
| 5.45
| 5.56
| 5.44
| 5.55
|
|
| ###
| ###
| ### |
2017-Mar-01 Wed
| 5.42
| 5.49
| 5.4
| 5.45
|
|
| 79.3
| 79.3
| ### |
2017-Feb-28 Tue
| 5.45
| 5.48
| 5.4
| 5.42
|
|
| 35.5
| 35.5
| 0.4 |
2017-Feb-27 Mon
| 5.43
| 5.48
| ###
| 5.45
|
|
| ###
| ###
| ### |
|