|
 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 | | 2008-06-05 | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 00:00:00 | | 2008-06-06 | 100 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | | 2008-06-09 | 300 | 19.18 | 19.18 | 19.18 | 19.18 | 00:00:00 | | 2008-06-10 | 300 | 19.18 | 19.18 | 19.18 | 19.18 | 00:00:00 | | 2008-06-11 | 30,400 | 18.91 | 19.00 | 18.86 | 18.86 | 00:00:00 | | 2008-06-12 | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 00:00:00 | | 2008-06-13 | 3,800 | 19.05 | 19.05 | 19.05 | 19.05 | 00:00:00 | | 2008-06-16 | 700 | 19.09 | 19.09 | 19.08 | 19.08 | 00:00:00 | | 2008-06-17 | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 00:00:00 | | 2008-06-18 | 83,000 | 18.50 | 19.05 | 18.50 | 19.05 | 00:00:00 | | 2008-06-19 | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 00:00:00 | | 2008-06-20 | 1,000 | 19.02 | 19.02 | 19.02 | 19.02 | 00:00:00 | | 2008-06-23 | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 00:00:00 | | 2008-06-24 | 200 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | | 2008-06-25 | 10,000 | 18.54 | 18.54 | 18.54 | 18.54 | 00:00:00 | | 2008-06-26 | 500 | 18.54 | 18.54 | 18.54 | 18.54 | 00:00:00 | | 2008-06-27 | 400 | 18.34 | 18.34 | 18.34 | 18.34 | 00:00:00 | | 2008-06-30 | 100 | 18.35 | 18.35 | 18.35 | 18.35 | 00:00:00 | | 2008-07-02 | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 00:00:00 | | 2008-07-03 | 600 | 18.30 | 18.30 | 18.30 | 18.30 | 00:00:00 | | 2008-07-04 | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 00:00:00 | | 2008-07-07 | 400 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | | 2008-07-08 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | | 2008-07-09 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | | 2008-07-10 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | | 2008-07-11 | 500 | 18.02 | 18.02 | 18.00 | 18.00 | 00:00:00 | | 2008-07-14 | 10,400 | 17.89 | 17.90 | 17.89 | 17.90 | 00:00:00 | | 2008-07-15 | 300 | 17.64 | 17.64 | 17.64 | 17.64 | 00:00:00 | | 2008-07-16 | 200 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-17 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-18 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-21 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-22 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-23 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-24 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-25 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-28 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-29 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2008-07-30 | 300 | 18.24 | 18.24 | 18.24 | 18.24 | 00:00:00 | | 2008-07-31 | 100 | 18.17 | 18.17 | 18.17 | 18.17 | 00:00:00 | | 2008-08-01 | 100 | 18.23 | 18.23 | 18.23 | 18.23 | 00:00:00 | | 2008-08-05 | 3,200 | 18.35 | 18.35 | 17.70 | 18.20 | 00:00:00 | | 2008-08-06 | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | | 2008-08-07 | 200 | 18.43 | 18.43 | 18.43 | 18.43 | 00:00:00 | | 2008-08-08 | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 00:00:00 | | 2008-08-11 | 800 | 18.84 | 18.84 | 18.40 | 18.40 | 00:00:00 | | 2008-08-12 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2008-08-13 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2008-08-14 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2008-08-15 | 500 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2008-08-18 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2008-08-19 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2008-08-20 | 600 | 18.38 | 18.38 | 18.38 | 18.38 | 00:00:00 | | 2008-08-21 | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 00:00:00 | | 2008-08-22 | 900 | 18.75 | 18.75 | 18.54 | 18.54 | 00:00:00 | | 2008-08-25 | 600 | 18.46 | 18.46 | 18.46 | 18.46 | 00:00:00 | | 2008-08-26 | 1,000 | 18.51 | 18.51 | 18.42 | 18.42 | 00:00:00 | | 2008-08-27 | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 00:00:00 | | 2008-08-28 | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 00:00:00 | | 2008-08-29 | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 00:00:00 | | 2008-09-02 | 300 | 18.42 | 18.42 | 18.42 | 18.42 | 00:00:00 | | 2008-09-03 | 200 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2008-09-04 | 400 | 18.42 | 18.42 | 18.31 | 18.31 | 00:00:00 | | 2008-09-05 | 1,200 | 18.30 | 18.35 | 18.29 | 18.33 | 00:00:00 | | 2008-09-08 | 200 | 18.41 | 18.41 | 18.41 | 18.41 | 00:00:00 | | 2008-09-09 | 2,200 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-10 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-11 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-12 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-15 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-16 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-17 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-18 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-19 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-22 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-23 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-24 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2008-09-25 | 500 | 17.72 | 17.72 | 17.72 | 17.72 | 00:00:00 | | 2008-09-26 | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 00:00:00 | | 2008-09-29 | 300 | 17.30 | 17.30 | 17.30 | 17.30 | 00:00:00 | | 2008-09-30 | 400 | 17.36 | 17.36 | 17.36 | 17.36 | 00:00:00 | | 2008-10-01 | 2,700 | 17.36 | 17.36 | 17.20 | 17.20 | 00:00:00 | | 2008-10-02 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2008-10-03 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2008-10-06 | 1,300 | 16.88 | 16.88 | 16.75 | 16.88 | 00:00:00 | | 2008-10-07 | 2,000 | 17.32 | 17.32 | 16.50 | 16.50 | 00:00:00 | | 2008-10-08 | 700 | 16.27 | 16.27 | 16.19 | 16.19 | 00:00:00 | | 2008-10-09 | 500 | 16.17 | 16.18 | 16.17 | 16.18 | 00:00:00 | | 2008-10-10 | 3,100 | 15.98 | 15.98 | 15.98 | 15.98 | 00:00:00 | | 2008-10-14 | 500 | 16.54 | 16.54 | 16.54 | 16.54 | 00:00:00 | | 2008-10-15 | 100 | 16.13 | 16.13 | 16.13 | 16.13 | 00:00:00 | | 2008-10-16 | 200 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2008-10-17 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2008-10-20 | 100 | 16.43 | 16.43 | 16.43 | 16.43 | 00:00:00 | | 2008-10-21 | 200 | 16.39 | 16.39 | 16.39 | 16.39 | 00:00:00 | | 2008-10-22 | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 00:00:00 | | 2008-10-23 | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 00:00:00 | | 2008-10-24 | 1,100 | 15.65 | 15.65 | 15.63 | 15.63 | 00:00:00 | | 2008-10-27 | 4,300 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | | 2008-10-28 | 5,100 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | | 2008-10-29 | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | | 2008-10-30 | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | | 2008-10-31 | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | | 2008-11-03 | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | | 2008-11-04 | 34,400 | 16.07 | 16.07 | 16.07 | 16.07 | 00:00:00 | | 2008-11-05 | 300 | 16.34 | 16.34 | 16.34 | 16.34 | 00:00:00 | | 2008-11-06 | 3,000 | 16.05 | 16.05 | 15.82 | 15.82 | 00:00:00 | | 2008-11-07 | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 00:00:00 | | 2008-11-10 | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 00:00:00 | | 2008-11-11 | 300 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2008-11-12 | 5,800 | 15.60 | 15.60 | 15.38 | 15.38 | 00:00:00 | | 2008-11-13 | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 00:00:00 | | 2008-11-14 | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 00:00:00 | | 2008-11-17 | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 00:00:00 | | 2008-11-18 | 6,400 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | | 2008-11-19 | 7,900 | 15.25 | 15.25 | 15.00 | 15.00 | 00:00:00 | | 2008-11-20 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2008-11-21 | 4,900 | 14.33 | 14.33 | 14.33 | 14.33 | 00:00:00 | | 2008-11-24 | 1,000 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | | 2008-11-25 | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | | 2008-11-26 | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
