|
 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 | | 2015-03-23 | 3,000 | 22.13 | 22.17 | 22.13 | 22.17 | 00:00:00 | | 2015-03-24 | 8,900 | 22.20 | 22.21 | 22.16 | 22.17 | 00:00:00 | | 2015-03-25 | 4,800 | 22.19 | 22.20 | 22.07 | 22.07 | 00:00:00 | | 2015-03-26 | 6,300 | 21.99 | 22.02 | 21.99 | 22.02 | 00:00:00 | | 2015-03-27 | 13,400 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2015-03-30 | 2,200 | 22.06 | 22.14 | 22.06 | 22.10 | 00:00:00 | | 2015-03-31 | 2,900 | 22.05 | 22.08 | 22.05 | 22.05 | 00:00:00 | | 2015-04-01 | 2,400 | 22.01 | 22.05 | 21.98 | 21.98 | 00:00:00 | | 2015-04-07 | 2,900 | 22.19 | 22.20 | 22.16 | 22.16 | 00:00:00 | | 2015-04-08 | 3,800 | 22.15 | 22.20 | 22.15 | 22.18 | 00:00:00 | | 2015-04-09 | 10,000 | 22.21 | 22.22 | 22.16 | 22.17 | 00:00:00 | | 2015-04-10 | 7,600 | 22.17 | 22.22 | 22.17 | 22.17 | 00:00:00 | | 2015-04-21 | 5,300 | 22.13 | 22.15 | 22.10 | 22.10 | 00:00:00 | | 2015-04-22 | 11,300 | 22.14 | 22.14 | 22.04 | 22.08 | 00:00:00 | | 2015-05-01 | 3,200 | 21.91 | 22.00 | 21.91 | 22.00 | 00:00:00 | | 2015-05-14 | 2,200 | 21.82 | 21.82 | 21.78 | 21.78 | 00:00:00 | | 2015-05-15 | 1,200 | 21.82 | 21.93 | 21.82 | 21.93 | 00:00:00 | | 2015-05-25 | 1,700 | 21.81 | 21.84 | 21.81 | 21.84 | 00:00:00 | | 2015-05-26 | 3,700 | 21.85 | 21.85 | 21.73 | 21.78 | 00:00:00 | | 2015-05-27 | 5,900 | 21.85 | 21.86 | 21.76 | 21.85 | 00:00:00 | | 2015-06-08 | 2,800 | 21.50 | 21.50 | 21.43 | 21.43 | 00:00:00 | | 2015-06-11 | 3,500 | 21.44 | 21.50 | 21.44 | 21.50 | 00:00:00 | | 2015-06-12 | 500 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2015-06-15 | 300 | 21.47 | 21.47 | 21.41 | 21.41 | 00:00:00 | | 2015-06-16 | 700 | 21.47 | 21.48 | 21.47 | 21.48 | 00:00:00 | | 2015-06-17 | 2,500 | 21.48 | 21.48 | 21.37 | 21.37 | 00:00:00 | | 2015-07-27 | 7,100 | 21.20 | 21.24 | 21.15 | 21.15 | 00:00:00 | | 2015-07-30 | 2,700 | 21.35 | 21.40 | 21.35 | 21.39 | 00:00:00 | | 2015-08-05 | 2,700 | 21.43 | 21.43 | 21.39 | 21.40 | 00:00:00 | | 2015-08-06 | 900 | 21.33 | 21.33 | 21.31 | 21.31 | 00:00:00 | | 2015-08-07 | 5,300 | 21.28 | 21.35 | 21.28 | 21.35 | 00:00:00 | | 2015-08-10 | 2,400 | 21.30 | 21.34 | 21.30 | 21.33 | 00:00:00 | | 2015-08-11 | 4,200 | 21.36 | 21.36 | 21.28 | 21.34 | 00:00:00 | | 2015-08-12 | 4,300 | 21.26 | 21.26 | 21.23 | 21.25 | 00:00:00 | | 2015-08-17 | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 00:00:00 | | 2015-08-18 | 2,200 | 21.38 | 21.38 | 21.33 | 21.35 | 00:00:00 | | 2015-08-19 | 2,200 | 21.30 | 21.30 | 21.25 | 21.25 | 00:00:00 | | 2015-08-20 | 6,900 | 21.23 | 21.23 | 21.17 | 21.17 | 00:00:00 | | 2015-08-21 | 2,800 | 21.03 | 21.05 | 20.87 | 20.87 | 00:00:00 | | 2015-08-24 | 4,900 | 20.56 | 20.59 | 20.36 | 20.36 | 00:00:00 | | 2015-09-02 | 200 | 20.60 | 20.65 | 20.60 | 20.65 | 00:00:00 | | 2015-09-03 | 600 | 20.66 | 20.69 | 20.66 | 20.69 | 00:00:00 | | 2015-09-04 | 2,600 | 20.58 | 20.60 | 20.58 | 20.59 | 00:00:00 | | 2015-09-09 | 800 | 20.74 | 20.74 | 20.65 | 20.65 | 00:00:00 | | 2015-09-10 | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 00:00:00 | | 2015-09-15 | 1,100 | 20.65 | 20.65 | 20.64 | 20.64 | 00:00:00 | | 2015-09-16 | 1,600 | 20.70 | 20.75 | 20.70 | 20.75 | 00:00:00 | | 2015-09-17 | 1,400 | 20.69 | 20.84 | 20.69 | 20.84 | 00:00:00 | | 2015-09-18 | 1,900 | 20.65 | 20.83 | 20.64 | 20.74 | 00:00:00 | | 2015-09-22 | 700 | 20.70 | 20.70 | 20.61 | 20.61 | 00:00:00 | | 2015-09-23 | 3,800 | 20.72 | 20.72 | 20.61 | 20.61 | 00:00:00 | | 2015-10-01 | 1,300 | 20.60 | 20.60 | 20.45 | 20.45 | 00:00:00 | | 2015-10-02 | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 00:00:00 | | 2015-10-05 | 2,800 | 20.65 | 20.83 | 20.65 | 20.83 | 00:00:00 | | 2015-10-09 | 5,600 | 20.97 | 20.97 | 20.90 | 20.96 | 00:00:00 | | 2015-10-16 | 3,500 | 20.96 | 20.97 | 20.90 | 20.97 | 00:00:00 | | 2015-10-19 | 5,900 | 20.98 | 20.99 | 20.94 | 20.95 | 00:00:00 | | 2015-10-22 | 1,100 | 21.01 | 21.22 | 21.01 | 21.17 | 00:00:00 | | 2015-10-23 | 1,500 | 21.18 | 21.19 | 21.14 | 21.14 | 00:00:00 | | 2015-10-26 | 4,600 | 21.21 | 21.21 | 21.07 | 21.07 | 00:00:00 | | 2015-10-29 | 1,600 | 21.05 | 21.05 | 21.04 | 21.04 | 00:00:00 | | 2015-10-30 | 0 | 21.04 | 21.04 | 21.04 | 21.04 | 00:00:00 | | 2015-11-02 | 2,700 | 20.96 | 21.04 | 20.96 | 21.04 | 00:00:00 | | 2015-11-03 | 15,800 | 20.84 | 21.05 | 20.84 | 21.03 | 00:00:00 | | 2015-11-04 | 2,000 | 20.99 | 20.99 | 20.99 | 20.99 | 00:00:00 | | 2015-11-05 | 1,500 | 20.94 | 20.96 | 20.94 | 20.96 | 00:00:00 | | 2015-11-06 | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 00:00:00 | | 2015-11-09 | 3,200 | 20.92 | 20.92 | 20.74 | 20.74 | 00:00:00 | | 2015-11-10 | 2,100 | 20.77 | 20.79 | 20.74 | 20.74 | 00:00:00 | | 2015-11-11 | 8,800 | 20.82 | 20.82 | 20.82 | 20.82 | 00:00:00 | | 2015-11-16 | 1,800 | 20.69 | 20.73 | 20.69 | 20.73 | 00:00:00 | | 2015-11-17 | 1,600 | 20.76 | 20.85 | 20.76 | 20.78 | 00:00:00 | | 2015-11-18 | 1,600 | 20.79 | 20.86 | 20.79 | 20.86 | 00:00:00 | | 2015-11-19 | 1,200 | 20.86 | 20.86 | 20.83 | 20.83 | 00:00:00 | | 2015-11-20 | 1,500 | 20.88 | 20.94 | 20.86 | 20.86 | 00:00:00 | | 2015-11-23 | 4,400 | 20.85 | 20.89 | 20.81 | 20.81 | 00:00:00 | | 2015-11-26 | 400 | 20.89 | 20.89 | 20.89 | 20.89 | 00:00:00 | | 2015-11-27 | 2,100 | 20.86 | 20.89 | 20.83 | 20.89 | 00:00:00 | | 2015-12-01 | 1,000 | 20.85 | 20.95 | 20.85 | 20.95 | 00:00:00 | | 2015-12-02 | 1,500 | 21.05 | 21.05 | 20.84 | 20.84 | 00:00:00 | | 2015-12-15 | 1,900 | 20.25 | 20.38 | 20.25 | 20.38 | 00:00:00 | | 2015-12-16 | 13,400 | 20.51 | 20.66 | 20.51 | 20.66 | 00:00:00 | | 2015-12-17 | 3,600 | 20.56 | 20.56 | 20.53 | 20.54 | 00:00:00 | | 2015-12-18 | 3,100 | 20.49 | 20.50 | 20.47 | 20.49 | 00:00:00 | | 2015-12-22 | 1,100 | 20.56 | 20.56 | 20.56 | 20.56 | 00:00:00 | | 2015-12-23 | 400 | 20.65 | 20.65 | 20.65 | 20.65 | 00:00:00 | | 2015-12-29 | 1,600 | 20.80 | 20.80 | 20.72 | 20.74 | 00:00:00 | | 2016-01-04 | 1,300 | 20.50 | 20.54 | 20.50 | 20.54 | 00:00:00 | | 2016-01-19 | 1,500 | 19.86 | 19.86 | 19.86 | 19.86 | 00:00:00 | | 2016-01-20 | 600 | 19.59 | 19.70 | 19.59 | 19.70 | 00:00:00 | | 2016-01-26 | 1,700 | 19.92 | 19.93 | 19.90 | 19.93 | 00:00:00 | | 2016-01-27 | 4,000 | 19.89 | 20.04 | 19.89 | 20.04 | 00:00:00 | | 2016-02-05 | 700 | 20.28 | 20.28 | 20.17 | 20.27 | 00:00:00 | | 2016-02-08 | 200 | 20.17 | 20.17 | 20.07 | 20.07 | 00:00:00 | | 2016-02-09 | 2,900 | 19.90 | 19.90 | 19.86 | 19.86 | 00:00:00 | | 2016-02-10 | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 00:00:00 | | 2016-02-19 | 5,500 | 20.20 | 20.23 | 20.20 | 20.23 | 00:00:00 | | 2016-02-24 | 600 | 20.24 | 20.24 | 20.12 | 20.18 | 00:00:00 | | 2016-02-25 | 2,500 | 20.23 | 20.24 | 20.20 | 20.21 | 00:00:00 | | 2016-02-26 | 900 | 20.34 | 20.34 | 20.21 | 20.21 | 00:00:00 | | 2016-03-02 | 2,900 | 20.37 | 20.40 | 20.37 | 20.40 | 00:00:00 | | 2016-03-03 | 1,700 | 20.56 | 20.57 | 20.56 | 20.57 | 00:00:00 | | 2016-03-07 | 900 | 20.72 | 20.74 | 20.72 | 20.72 | 00:00:00 | | 2016-03-08 | 600 | 20.75 | 20.75 | 20.75 | 20.75 | 00:00:00 | | 2016-03-09 | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 00:00:00 | | 2016-03-10 | 1,800 | 20.75 | 20.75 | 20.67 | 20.73 | 00:00:00 | | 2016-03-11 | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 00:00:00 | | 2016-03-14 | 200 | 20.77 | 20.77 | 20.77 | 20.77 | 00:00:00 | | 2016-03-21 | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 00:00:00 | | 2016-03-22 | 300 | 21.19 | 21.19 | 21.19 | 21.19 | 00:00:00 | | 2016-03-23 | 1,100 | 20.93 | 20.94 | 20.93 | 20.93 | 00:00:00 | | 2016-03-28 | 2,900 | 20.87 | 20.92 | 20.87 | 20.92 | 00:00:00 | | 2016-04-01 | 1,200 | 20.96 | 20.96 | 20.96 | 20.96 | 00:00:00 | | 2016-04-04 | 1,300 | 21.00 | 21.06 | 21.00 | 21.00 | 00:00:00 | | 2016-04-05 | 1,500 | 20.95 | 20.98 | 20.91 | 20.98 | 00:00:00 | | 2016-04-06 | 1,200 | 20.96 | 21.00 | 20.89 | 21.00 | 00:00:00 | | 2016-04-11 | 1,400 | 21.02 | 21.07 | 21.02 | 21.06 | 00:00:00 | | 2016-04-12 | 1,800 | 21.03 | 21.13 | 21.03 | 21.08 | 00:00:00 | | 2016-04-13 | 2,100 | 21.17 | 21.18 | 21.14 | 21.18 | 00:00:00 | | 2016-04-28 | 300 | 21.25 | 21.25 | 21.24 | 21.24 | 00:00:00 | | 2016-04-29 | 1,000 | 21.20 | 21.20 | 21.14 | 21.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
