|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-12-12 | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 00:00:00 | 2007-12-13 | 1,000 | 19.48 | 19.48 | 19.48 | 19.48 | 00:00:00 | 2007-12-14 | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 00:00:00 | 2007-12-17 | 400 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | 2007-12-18 | 100 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | 2007-12-19 | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | 2007-12-20 | 2,500 | 19.28 | 19.28 | 19.28 | 19.28 | 00:00:00 | 2007-12-21 | 2,800 | 19.17 | 19.31 | 19.17 | 19.31 | 00:00:00 | 2007-12-24 | 1,900 | 19.08 | 19.13 | 19.08 | 19.11 | 00:00:00 | 2007-12-27 | 500 | 19.08 | 19.08 | 19.08 | 19.08 | 00:00:00 | 2007-12-28 | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 00:00:00 | 2007-12-31 | 600 | 19.15 | 19.24 | 19.15 | 19.24 | 00:00:00 | 2008-01-02 | 500 | 19.24 | 19.24 | 19.24 | 19.24 | 00:00:00 | 2008-01-03 | 9,900 | 19.26 | 19.26 | 19.21 | 19.21 | 00:00:00 | 2008-01-04 | 100 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2008-01-07 | 21,800 | 19.00 | 19.06 | 19.00 | 19.04 | 00:00:00 | 2008-01-08 | 0 | 19.04 | 19.04 | 19.04 | 19.04 | 00:00:00 | 2008-01-09 | 1,200 | 18.91 | 18.91 | 18.91 | 18.91 | 00:00:00 | 2008-01-10 | 200 | 19.04 | 19.04 | 19.04 | 19.04 | 00:00:00 | 2008-01-11 | 300 | 18.99 | 18.99 | 18.99 | 18.99 | 00:00:00 | 2008-01-14 | 2,400 | 19.01 | 19.01 | 18.98 | 18.98 | 00:00:00 | 2008-01-15 | 10,300 | 18.95 | 19.00 | 18.84 | 18.84 | 00:00:00 | 2008-01-16 | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 00:00:00 | 2008-01-17 | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 00:00:00 | 2008-01-18 | 600 | 18.61 | 18.61 | 18.51 | 18.51 | 00:00:00 | 2008-01-21 | 25,900 | 18.12 | 18.32 | 18.12 | 18.32 | 00:00:00 | 2008-01-22 | 200 | 18.21 | 18.21 | 18.21 | 18.21 | 00:00:00 | 2008-01-23 | 2,300 | 18.37 | 18.49 | 18.37 | 18.49 | 00:00:00 | 2008-01-24 | 1,100 | 18.64 | 18.64 | 18.59 | 18.59 | 00:00:00 | 2008-01-25 | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 00:00:00 | 2008-01-28 | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 00:00:00 | 2008-01-29 | 2,300 | 18.68 | 18.75 | 18.68 | 18.75 | 00:00:00 | 2008-01-30 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | 2008-01-31 | 5,100 | 18.73 | 18.84 | 18.73 | 18.84 | 00:00:00 | 2008-02-01 | 800 | 18.96 | 18.96 | 18.90 | 18.90 | 00:00:00 | 2008-02-04 | 700 | 19.10 | 19.10 | 19.07 | 19.07 | 00:00:00 | 2008-02-05 | 1,600 | 19.00 | 19.00 | 18.81 | 18.81 | 00:00:00 | 2008-02-06 | 1,100 | 18.79 | 18.79 | 18.77 | 18.77 | 00:00:00 | 2008-02-07 | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 00:00:00 | 2008-02-08 | 300 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | 2008-02-11 | 2,300 | 18.56 | 18.58 | 17.01 | 18.54 | 00:00:00 | 2008-02-12 | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 00:00:00 | 2008-02-13 | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 00:00:00 | 2008-02-14 | 100 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2008-02-15 | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2008-02-19 | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2008-02-20 | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2008-02-21 | 1,500 | 18.79 | 18.86 | 18.75 | 18.75 | 00:00:00 | 2008-02-22 | 1,300 | 18.81 | 18.81 | 18.78 | 18.78 | 00:00:00 | 2008-02-25 | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 00:00:00 | 2008-02-26 | 400 | 18.83 | 18.83 | 18.83 | 18.83 | 00:00:00 | 2008-02-27 | 2,200 | 19.11 | 19.11 | 19.02 | 19.02 | 00:00:00 | 2008-02-28 | 2,200 | 19.06 | 19.06 | 19.05 | 19.05 | 00:00:00 | 2008-02-29 | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 00:00:00 | 2008-03-03 | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 00:00:00 | 2008-03-04 | 1,100 | 18.57 | 18.57 | 18.42 | 18.42 | 00:00:00 | 2008-03-05 | 500 | 18.51 | 18.51 | 18.51 | 18.51 | 00:00:00 | 2008-03-06 | 4,000 | 18.50 | 18.50 | 18.45 | 18.46 | 00:00:00 | 2008-03-07 | 600 | 18.30 | 18.30 | 18.20 | 18.20 | 00:00:00 | 2008-03-10 | 200 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | 2008-03-11 | 900 | 18.25 | 18.25 | 18.22 | 18.22 | 00:00:00 | 2008-03-12 | 800 | 18.33 | 18.33 | 18.33 | 18.33 | 00:00:00 | 2008-03-13 | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 00:00:00 | 2008-03-14 | 2,200 | 18.33 | 18.33 | 18.26 | 18.27 | 00:00:00 | 2008-03-17 | 1,400 | 18.07 | 18.07 | 18.07 | 18.07 | 00:00:00 | 2008-03-18 | 3,800 | 18.07 | 18.24 | 18.07 | 18.23 | 00:00:00 | 2008-03-19 | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 00:00:00 | 2008-03-20 | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 00:00:00 | 2008-03-24 | 100 | 18.46 | 18.46 | 18.46 | 18.46 | 00:00:00 | 2008-03-25 | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 00:00:00 | 2008-03-26 | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 00:00:00 | 2008-03-27 | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 00:00:00 | 2008-03-28 | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 00:00:00 | 2008-03-31 | 1,300 | 18.46 | 18.58 | 18.46 | 18.58 | 00:00:00 | 2008-04-01 | 700 | 18.74 | 18.74 | 18.74 | 18.74 | 00:00:00 | 2008-04-02 | 3,600 | 18.86 | 18.86 | 18.84 | 18.84 | 00:00:00 | 2008-04-03 | 600 | 18.84 | 18.84 | 18.84 | 18.84 | 00:00:00 | 2008-04-04 | 200 | 18.99 | 18.99 | 18.99 | 18.99 | 00:00:00 | 2008-04-07 | 3,000 | 19.14 | 19.14 | 19.07 | 19.07 | 00:00:00 | 2008-04-08 | 700 | 18.99 | 18.99 | 18.99 | 18.99 | 00:00:00 | 2008-04-09 | 100 | 18.82 | 18.82 | 18.82 | 18.82 | 00:00:00 | 2008-04-10 | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 00:00:00 | 2008-04-11 | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 00:00:00 | 2008-04-14 | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 00:00:00 | 2008-04-15 | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 00:00:00 | 2008-04-16 | 1,500 | 18.77 | 18.92 | 18.77 | 18.92 | 00:00:00 | 2008-04-17 | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 00:00:00 | 2008-04-18 | 1,500 | 19.00 | 19.03 | 19.00 | 19.03 | 00:00:00 | 2008-04-21 | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 00:00:00 | 2008-04-22 | 2,700 | 19.13 | 19.13 | 19.12 | 19.12 | 00:00:00 | 2008-04-23 | 300 | 19.09 | 19.09 | 19.09 | 19.09 | 00:00:00 | 2008-04-24 | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 00:00:00 | 2008-04-25 | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 00:00:00 | 2008-04-28 | 600 | 19.03 | 19.03 | 19.03 | 19.03 | 00:00:00 | 2008-04-29 | 200 | 18.96 | 18.96 | 18.96 | 18.96 | 00:00:00 | 2008-04-30 | 1,200 | 19.11 | 19.11 | 18.98 | 18.98 | 00:00:00 | 2008-05-01 | 1,400 | 19.13 | 19.15 | 19.13 | 19.15 | 00:00:00 | 2008-05-02 | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 00:00:00 | 2008-05-05 | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 00:00:00 | 2008-05-06 | 2,700 | 19.25 | 19.25 | 19.13 | 19.25 | 00:00:00 | 2008-05-07 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | 2008-05-08 | 10,000 | 19.26 | 19.26 | 19.26 | 19.26 | 00:00:00 | 2008-05-09 | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 00:00:00 | 2008-05-12 | 400 | 19.32 | 19.32 | 19.32 | 19.32 | 00:00:00 | 2008-05-13 | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 00:00:00 | 2008-05-14 | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 00:00:00 | 2008-05-15 | 500 | 19.39 | 19.39 | 19.39 | 19.39 | 00:00:00 | 2008-05-16 | 500 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2008-05-20 | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2008-05-21 | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2008-05-22 | 800 | 19.39 | 19.39 | 19.39 | 19.39 | 00:00:00 | 2008-05-23 | 700 | 19.37 | 19.37 | 19.36 | 19.36 | 00:00:00 | 2008-05-26 | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 00:00:00 | 2008-05-27 | 200 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | 2008-05-28 | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | 2008-05-29 | 7,700 | 19.79 | 19.79 | 19.38 | 19.38 | 00:00:00 | 2008-05-30 | 600 | 19.38 | 19.38 | 19.38 | 19.38 | 00:00:00 | 2008-06-02 | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 00:00:00 | 2008-06-03 | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 00:00:00 | 2008-06-04 | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 00:00:00 | 2008-06-05 | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|