|
 iShares Balanced - [Ticker: CBD.TO] |     | | Last Trade | 22.03 | Last Trade Time | 2017-11-01 - 13:30:00 | | Variation | -0.05 (-0.23%) | Open | 22.03 | | High | 22.03 | Low | 22.03 | | Volume | 448 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 22.06 x 0 - 22.10 x 0 | | Former Close | 22.08 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CBD.TO quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-10 | 2,400 | 20.56 | 20.63 | 20.56 | 20.63 | 00:00:00 | | 2013-05-14 | 3,100 | 20.62 | 20.68 | 20.62 | 20.63 | 00:00:00 | | 2013-05-15 | 8,600 | 20.69 | 20.69 | 20.63 | 20.68 | 00:00:00 | | 2013-05-16 | 3,200 | 20.76 | 20.76 | 20.68 | 20.68 | 00:00:00 | | 2013-05-17 | 4,600 | 20.74 | 20.74 | 20.69 | 20.74 | 00:00:00 | | 2013-05-21 | 4,000 | 20.77 | 20.82 | 20.77 | 20.81 | 00:00:00 | | 2013-05-24 | 41,200 | 20.60 | 20.60 | 20.46 | 20.54 | 00:00:00 | | 2013-05-27 | 5,900 | 20.49 | 20.57 | 20.49 | 20.55 | 00:00:00 | | 2013-05-28 | 1,700 | 20.64 | 20.64 | 20.60 | 20.60 | 00:00:00 | | 2013-05-29 | 3,000 | 20.47 | 20.50 | 20.37 | 20.43 | 00:00:00 | | 2013-06-04 | 1,700 | 20.30 | 20.30 | 20.26 | 20.26 | 00:00:00 | | 2013-06-05 | 1,600 | 20.26 | 20.26 | 20.10 | 20.15 | 00:00:00 | | 2013-06-06 | 1,800 | 20.06 | 20.11 | 20.00 | 20.11 | 00:00:00 | | 2013-06-07 | 3,200 | 20.20 | 20.20 | 20.07 | 20.07 | 00:00:00 | | 2013-06-11 | 16,800 | 20.07 | 20.07 | 19.87 | 19.95 | 00:00:00 | | 2013-06-12 | 1,600 | 19.97 | 19.97 | 19.97 | 19.97 | 00:00:00 | | 2013-06-13 | 4,300 | 19.76 | 19.91 | 19.76 | 19.84 | 00:00:00 | | 2013-06-14 | 16,200 | 19.95 | 20.06 | 19.95 | 19.99 | 00:00:00 | | 2013-06-18 | 1,200 | 20.05 | 20.06 | 20.03 | 20.06 | 00:00:00 | | 2013-06-19 | 4,400 | 19.97 | 19.98 | 19.87 | 19.87 | 00:00:00 | | 2013-06-20 | 5,300 | 19.80 | 19.80 | 19.59 | 19.59 | 00:00:00 | | 2013-06-21 | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 00:00:00 | | 2013-06-24 | 7,500 | 19.47 | 19.47 | 19.25 | 19.35 | 00:00:00 | | 2013-07-03 | 1,600 | 19.84 | 19.84 | 19.76 | 19.82 | 00:00:00 | | 2013-07-04 | 1,400 | 19.81 | 19.83 | 19.81 | 19.82 | 00:00:00 | | 2013-07-05 | 6,100 | 19.90 | 19.90 | 19.72 | 19.77 | 00:00:00 | | 2013-07-11 | 1,400 | 19.92 | 20.09 | 19.92 | 20.07 | 00:00:00 | | 2013-07-12 | 2,200 | 20.04 | 20.04 | 20.03 | 20.03 | 00:00:00 | | 2013-07-22 | 3,400 | 20.31 | 20.31 | 20.26 | 20.26 | 00:00:00 | | 2013-08-07 | 900 | 19.99 | 19.99 | 19.99 | 19.99 | 00:00:00 | | 2013-08-08 | 600 | 20.06 | 20.06 | 20.06 | 20.06 | 00:00:00 | | 2013-08-16 | 7,600 | 19.87 | 19.93 | 19.83 | 19.83 | 00:00:00 | | 2013-08-22 | 2,300 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | | 2013-08-23 | 3,400 | 19.76 | 19.87 | 19.76 | 19.81 | 00:00:00 | | 2013-09-03 | 2,200 | 19.79 | 19.79 | 19.68 | 19.73 | 00:00:00 | | 2013-09-09 | 1,600 | 19.79 | 19.84 | 19.79 | 19.84 | 00:00:00 | | 2013-09-12 | 1,800 | 19.92 | 19.92 | 19.82 | 19.82 | 00:00:00 | | 2013-09-13 | 3,000 | 19.87 | 19.87 | 19.87 | 19.87 | 00:00:00 | | 2013-09-16 | 3,400 | 19.89 | 19.98 | 19.89 | 19.96 | 00:00:00 | | 2013-09-17 | 6,100 | 19.93 | 19.96 | 19.91 | 19.92 | 00:00:00 | | 2013-09-18 | 4,100 | 19.94 | 20.00 | 19.90 | 20.00 | 00:00:00 | | 2013-09-19 | 7,400 | 20.10 | 20.14 | 20.10 | 20.13 | 00:00:00 | | 2013-09-20 | 1,800 | 20.05 | 20.08 | 20.01 | 20.08 | 00:00:00 | | 2013-09-24 | 2,800 | 19.97 | 20.05 | 19.97 | 20.01 | 00:00:00 | | 2013-09-25 | 3,100 | 20.06 | 20.06 | 19.98 | 20.00 | 00:00:00 | | 2013-09-26 | 1,800 | 20.01 | 20.01 | 20.01 | 20.01 | 00:00:00 | | 2013-10-10 | 1,400 | 19.94 | 20.07 | 19.94 | 20.07 | 00:00:00 | | 2013-10-28 | 13,900 | 20.49 | 20.53 | 20.49 | 20.49 | 00:00:00 | | 2013-10-29 | 8,200 | 20.53 | 20.56 | 20.48 | 20.56 | 00:00:00 | | 2013-10-30 | 1,000 | 20.59 | 20.59 | 20.59 | 20.59 | 00:00:00 | | 2013-10-31 | 6,500 | 20.46 | 20.52 | 20.46 | 20.52 | 00:00:00 | | 2013-11-01 | 3,600 | 20.47 | 20.47 | 20.42 | 20.42 | 00:00:00 | | 2013-11-05 | 7,900 | 20.49 | 20.49 | 20.37 | 20.37 | 00:00:00 | | 2013-11-06 | 1,800 | 20.48 | 20.48 | 20.39 | 20.39 | 00:00:00 | | 2013-11-07 | 1,800 | 20.40 | 20.40 | 20.40 | 20.40 | 00:00:00 | | 2013-11-08 | 2,400 | 20.36 | 20.36 | 20.32 | 20.35 | 00:00:00 | | 2013-11-11 | 5,200 | 20.36 | 20.39 | 20.33 | 20.33 | 00:00:00 | | 2013-11-14 | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 00:00:00 | | 2013-11-15 | 2,100 | 20.50 | 20.51 | 20.47 | 20.51 | 00:00:00 | | 2013-11-25 | 2,200 | 20.46 | 20.46 | 20.40 | 20.43 | 00:00:00 | | 2013-11-26 | 2,800 | 20.42 | 20.42 | 20.42 | 20.42 | 00:00:00 | | 2013-11-27 | 2,000 | 20.42 | 20.43 | 20.39 | 20.39 | 00:00:00 | | 2013-12-05 | 2,300 | 20.19 | 20.23 | 20.19 | 20.23 | 00:00:00 | | 2013-12-06 | 2,200 | 20.26 | 20.31 | 20.26 | 20.31 | 00:00:00 | | 2013-12-09 | 2,500 | 20.30 | 20.30 | 20.30 | 20.30 | 00:00:00 | | 2013-12-11 | 16,700 | 20.31 | 20.31 | 20.15 | 20.15 | 00:00:00 | | 2013-12-12 | 1,500 | 20.18 | 20.18 | 20.15 | 20.15 | 00:00:00 | | 2013-12-13 | 1,400 | 20.13 | 20.13 | 20.11 | 20.11 | 00:00:00 | | 2013-12-16 | 2,100 | 20.15 | 20.20 | 20.15 | 20.20 | 00:00:00 | | 2013-12-23 | 6,100 | 20.41 | 20.41 | 20.36 | 20.37 | 00:00:00 | | 2013-12-24 | 8,900 | 20.36 | 20.43 | 20.36 | 20.43 | 00:00:00 | | 2013-12-30 | 8,700 | 20.46 | 20.46 | 20.42 | 20.42 | 00:00:00 | | 2014-01-02 | 3,400 | 20.46 | 20.46 | 20.36 | 20.40 | 00:00:00 | | 2014-01-03 | 3,800 | 20.41 | 20.43 | 20.39 | 20.43 | 00:00:00 | | 2014-01-06 | 7,400 | 20.49 | 20.49 | 20.40 | 20.44 | 00:00:00 | | 2014-01-13 | 14,500 | 20.61 | 20.64 | 20.55 | 20.55 | 00:00:00 | | 2014-01-14 | 3,400 | 20.55 | 20.59 | 20.55 | 20.59 | 00:00:00 | | 2014-01-15 | 7,300 | 20.61 | 20.62 | 20.60 | 20.60 | 00:00:00 | | 2014-01-16 | 900 | 20.67 | 20.67 | 20.59 | 20.65 | 00:00:00 | | 2014-01-17 | 1,900 | 20.62 | 20.68 | 20.62 | 20.68 | 00:00:00 | | 2014-01-21 | 1,200 | 20.77 | 20.77 | 20.77 | 20.77 | 00:00:00 | | 2014-01-22 | 2,700 | 20.73 | 20.77 | 20.73 | 20.77 | 00:00:00 | | 2014-01-23 | 8,300 | 20.77 | 20.77 | 20.67 | 20.67 | 00:00:00 | | 2014-01-24 | 6,700 | 20.67 | 20.67 | 20.50 | 20.50 | 00:00:00 | | 2014-01-27 | 5,100 | 20.51 | 20.51 | 20.35 | 20.41 | 00:00:00 | | 2014-01-28 | 1,700 | 20.43 | 20.43 | 20.43 | 20.43 | 00:00:00 | | 2014-01-29 | 3,200 | 20.44 | 20.45 | 20.43 | 20.45 | 00:00:00 | | 2014-01-30 | 7,200 | 20.48 | 20.51 | 20.45 | 20.49 | 00:00:00 | | 2014-01-31 | 20,400 | 20.42 | 20.49 | 20.40 | 20.45 | 00:00:00 | | 2014-02-04 | 26,100 | 20.33 | 20.36 | 20.31 | 20.32 | 00:00:00 | | 2014-02-05 | 4,000 | 20.25 | 20.30 | 20.25 | 20.30 | 00:00:00 | | 2014-02-06 | 2,500 | 20.40 | 20.41 | 20.40 | 20.41 | 00:00:00 | | 2014-02-07 | 4,800 | 20.49 | 20.49 | 20.42 | 20.49 | 00:00:00 | | 2014-02-10 | 7,200 | 20.47 | 20.49 | 20.47 | 20.49 | 00:00:00 | | 2014-02-11 | 10,400 | 20.51 | 20.60 | 20.51 | 20.55 | 00:00:00 | | 2014-02-18 | 8,600 | 20.71 | 20.71 | 20.66 | 20.70 | 00:00:00 | | 2014-02-21 | 700 | 20.67 | 20.67 | 20.67 | 20.67 | 00:00:00 | | 2014-02-25 | 1,000 | 20.72 | 20.73 | 20.72 | 20.72 | 00:00:00 | | 2014-02-26 | 4,900 | 20.78 | 20.78 | 20.74 | 20.76 | 00:00:00 | | 2014-02-27 | 3,900 | 20.75 | 20.82 | 20.75 | 20.82 | 00:00:00 | | 2014-02-28 | 700 | 20.84 | 20.84 | 20.82 | 20.82 | 00:00:00 | | 2014-03-03 | 2,900 | 20.78 | 20.82 | 20.78 | 20.82 | 00:00:00 | | 2014-03-04 | 18,000 | 20.80 | 20.95 | 20.80 | 20.92 | 00:00:00 | | 2014-03-05 | 2,900 | 20.91 | 20.91 | 20.84 | 20.84 | 00:00:00 | | 2014-03-10 | 900 | 20.90 | 20.90 | 20.88 | 20.88 | 00:00:00 | | 2014-03-11 | 3,900 | 20.91 | 20.91 | 20.85 | 20.85 | 00:00:00 | | 2014-03-12 | 5,000 | 20.87 | 20.88 | 20.83 | 20.83 | 00:00:00 | | 2014-03-13 | 5,600 | 20.91 | 20.91 | 20.78 | 20.78 | 00:00:00 | | 2014-03-14 | 11,900 | 20.77 | 20.82 | 20.77 | 20.81 | 00:00:00 | | 2014-03-17 | 3,300 | 20.81 | 20.87 | 20.81 | 20.83 | 00:00:00 | | 2014-03-24 | 5,000 | 20.86 | 20.86 | 20.77 | 20.77 | 00:00:00 | | 2014-03-27 | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 00:00:00 | | 2014-03-28 | 2,900 | 20.81 | 20.88 | 20.81 | 20.88 | 00:00:00 | | 2014-04-01 | 1,400 | 20.91 | 20.92 | 20.91 | 20.92 | 00:00:00 | | 2014-04-02 | 4,400 | 20.97 | 21.02 | 20.97 | 21.02 | 00:00:00 | | 2014-04-03 | 4,400 | 20.98 | 20.98 | 20.98 | 20.98 | 00:00:00 | | 2014-04-04 | 2,100 | 21.02 | 21.02 | 21.00 | 21.00 | 00:00:00 | | 2014-04-07 | 1,100 | 20.96 | 20.96 | 20.94 | 20.94 | 00:00:00 | | 2014-04-10 | 4,300 | 21.08 | 21.08 | 21.08 | 21.08 | 00:00:00 | | 2014-04-11 | 1,000 | 20.94 | 20.94 | 20.88 | 20.88 | 00:00:00 | | 2014-04-14 | 700 | 20.97 | 20.97 | 20.92 | 20.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
