|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-26 | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | | 2008-11-27 | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | | 2008-11-28 | 2,600 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2008-12-01 | 2,600 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2008-12-02 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2008-12-03 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2008-12-04 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2008-12-05 | 3,100 | 14.90 | 14.90 | 14.70 | 14.80 | 00:00:00 | | 2008-12-08 | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | | 2008-12-09 | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | | 2008-12-10 | 200 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | | 2008-12-11 | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | | 2008-12-12 | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | | 2008-12-15 | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | | 2008-12-16 | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | | 2008-12-17 | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | | 2008-12-18 | 25,900 | 14.50 | 15.05 | 14.40 | 15.03 | 00:00:00 | | 2008-12-19 | 6,500 | 15.39 | 15.46 | 15.39 | 15.40 | 00:00:00 | | 2008-12-22 | 15,400 | 14.93 | 15.30 | 14.93 | 15.26 | 00:00:00 | | 2008-12-23 | 7,600 | 15.11 | 15.11 | 15.11 | 15.11 | 00:00:00 | | 2008-12-24 | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 00:00:00 | | 2008-12-29 | 200 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | 2008-12-30 | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | 2008-12-31 | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | 2009-01-02 | 2,000 | 15.44 | 15.44 | 15.44 | 15.44 | 00:00:00 | | 2009-01-05 | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 00:00:00 | | 2009-01-06 | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 00:00:00 | | 2009-01-07 | 1,100 | 15.59 | 15.69 | 15.59 | 15.69 | 00:00:00 | | 2009-01-08 | 1,100 | 15.59 | 15.64 | 15.59 | 15.64 | 00:00:00 | | 2009-01-09 | 2,700 | 15.60 | 15.64 | 15.56 | 15.61 | 00:00:00 | | 2009-01-12 | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 00:00:00 | | 2009-01-13 | 300 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2009-01-14 | 400 | 15.45 | 15.45 | 15.36 | 15.36 | 00:00:00 | | 2009-01-15 | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 00:00:00 | | 2009-01-16 | 100 | 15.18 | 15.18 | 15.18 | 15.18 | 00:00:00 | | 2009-01-19 | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 00:00:00 | | 2009-01-20 | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 00:00:00 | | 2009-01-21 | 600 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | | 2009-01-22 | 2,700 | 14.95 | 14.95 | 14.85 | 14.85 | 00:00:00 | | 2009-01-23 | 1,600 | 14.49 | 14.68 | 14.49 | 14.68 | 00:00:00 | | 2009-01-26 | 900 | 14.89 | 15.00 | 14.89 | 14.98 | 00:00:00 | | 2009-01-27 | 4,400 | 14.20 | 14.56 | 14.20 | 14.56 | 00:00:00 | | 2009-01-28 | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 00:00:00 | | 2009-01-29 | 2,400 | 15.48 | 15.48 | 14.99 | 14.99 | 00:00:00 | | 2009-01-30 | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 00:00:00 | | 2009-02-02 | 2,500 | 14.85 | 14.85 | 14.73 | 14.73 | 00:00:00 | | 2009-02-03 | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 00:00:00 | | 2009-02-04 | 1,700 | 14.97 | 14.97 | 14.92 | 14.92 | 00:00:00 | | 2009-02-05 | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 00:00:00 | | 2009-02-06 | 1,000 | 15.18 | 15.18 | 15.18 | 15.18 | 00:00:00 | | 2009-02-09 | 200 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2009-02-10 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2009-02-11 | 10,900 | 15.25 | 15.25 | 15.00 | 15.00 | 00:00:00 | | 2009-02-12 | 200 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | | 2009-02-13 | 14,100 | 15.00 | 15.03 | 15.00 | 15.00 | 00:00:00 | | 2009-02-17 | 5,100 | 15.11 | 15.11 | 14.75 | 14.78 | 00:00:00 | | 2009-02-18 | 10,500 | 14.70 | 14.70 | 14.50 | 14.50 | 00:00:00 | | 2009-02-19 | 23,200 | 14.56 | 14.58 | 14.50 | 14.50 | 00:00:00 | | 2009-02-20 | 400 | 14.16 | 14.24 | 14.16 | 14.24 | 00:00:00 | | 2009-02-23 | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 00:00:00 | | 2009-02-24 | 100 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | | 2009-02-25 | 700 | 14.25 | 14.25 | 14.17 | 14.22 | 00:00:00 | | 2009-02-26 | 1,000 | 14.43 | 14.43 | 14.30 | 14.30 | 00:00:00 | | 2009-02-27 | 100 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | | 2009-03-02 | 12,800 | 14.05 | 14.05 | 13.80 | 13.80 | 00:00:00 | | 2009-03-03 | 700 | 13.96 | 13.97 | 13.77 | 13.77 | 00:00:00 | | 2009-03-04 | 100 | 13.87 | 13.87 | 13.87 | 13.87 | 00:00:00 | | 2009-03-05 | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 00:00:00 | | 2009-03-06 | 100 | 13.87 | 13.87 | 13.87 | 13.87 | 00:00:00 | | 2009-03-09 | 4,000 | 13.75 | 13.75 | 13.75 | 13.75 | 00:00:00 | | 2009-03-10 | 5,100 | 13.84 | 13.92 | 13.84 | 13.92 | 00:00:00 | | 2009-03-11 | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 00:00:00 | | 2009-03-12 | 1,000 | 14.25 | 14.25 | 14.24 | 14.24 | 00:00:00 | | 2009-03-13 | 11,800 | 14.50 | 14.50 | 14.21 | 14.21 | 00:00:00 | | 2009-03-16 | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 00:00:00 | | 2009-03-17 | 1,600 | 14.51 | 14.53 | 14.51 | 14.53 | 00:00:00 | | 2009-03-18 | 700 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | | 2009-03-19 | 1,500 | 14.83 | 14.83 | 14.83 | 14.83 | 00:00:00 | | 2009-03-20 | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 00:00:00 | | 2009-03-23 | 700 | 14.88 | 14.95 | 14.70 | 14.95 | 00:00:00 | | 2009-03-24 | 200 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2009-03-25 | 2,000 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | | 2009-03-26 | 200 | 14.62 | 14.62 | 14.62 | 14.62 | 00:00:00 | | 2009-03-27 | 100 | 14.73 | 14.73 | 14.73 | 14.73 | 00:00:00 | | 2009-03-30 | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 00:00:00 | | 2009-03-31 | 4,800 | 14.60 | 14.71 | 14.60 | 14.71 | 00:00:00 | | 2009-04-01 | 500 | 14.79 | 14.79 | 14.79 | 14.79 | 00:00:00 | | 2009-04-02 | 2,100 | 14.98 | 14.98 | 14.98 | 14.98 | 00:00:00 | | 2009-04-03 | 4,000 | 14.89 | 14.91 | 14.89 | 14.91 | 00:00:00 | | 2009-04-06 | 1,700 | 15.18 | 15.18 | 14.93 | 14.93 | 00:00:00 | | 2009-04-07 | 1,000 | 15.00 | 15.00 | 14.73 | 14.74 | 00:00:00 | | 2009-04-08 | 3,000 | 14.74 | 14.74 | 14.74 | 14.74 | 00:00:00 | | 2009-04-09 | 500 | 15.14 | 15.14 | 15.04 | 15.04 | 00:00:00 | | 2009-04-13 | 800 | 15.29 | 15.29 | 15.25 | 15.25 | 00:00:00 | | 2009-04-14 | 700 | 15.30 | 15.30 | 15.25 | 15.25 | 00:00:00 | | 2009-04-15 | 2,200 | 15.50 | 15.50 | 15.25 | 15.29 | 00:00:00 | | 2009-04-16 | 1,600 | 15.35 | 15.47 | 15.35 | 15.47 | 00:00:00 | | 2009-04-17 | 3,500 | 15.52 | 15.56 | 15.52 | 15.56 | 00:00:00 | | 2009-04-20 | 5,100 | 15.33 | 15.33 | 15.33 | 15.33 | 00:00:00 | | 2009-04-21 | 5,000 | 15.35 | 15.35 | 15.35 | 15.35 | 00:00:00 | | 2009-04-22 | 600 | 15.43 | 15.43 | 15.43 | 15.43 | 00:00:00 | | 2009-04-23 | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 00:00:00 | | 2009-04-24 | 400 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | | 2009-04-27 | 2,500 | 15.52 | 15.56 | 15.50 | 15.50 | 00:00:00 | | 2009-04-28 | 1,100 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | | 2009-04-29 | 700 | 15.59 | 15.59 | 15.59 | 15.59 | 00:00:00 | | 2009-04-30 | 2,900 | 15.62 | 15.75 | 15.62 | 15.72 | 00:00:00 | | 2009-05-01 | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 00:00:00 | | 2009-05-04 | 1,100 | 15.92 | 15.92 | 15.77 | 15.77 | 00:00:00 | | 2009-05-05 | 11,700 | 15.84 | 16.03 | 15.84 | 16.00 | 00:00:00 | | 2009-05-06 | 300 | 16.15 | 16.19 | 16.15 | 16.19 | 00:00:00 | | 2009-05-07 | 3,400 | 16.43 | 16.43 | 16.10 | 16.10 | 00:00:00 | | 2009-05-08 | 100 | 16.42 | 16.42 | 16.42 | 16.42 | 00:00:00 | | 2009-05-11 | 5,700 | 16.18 | 16.18 | 16.03 | 16.03 | 00:00:00 | | 2009-05-12 | 2,600 | 16.18 | 16.18 | 16.15 | 16.15 | 00:00:00 | | 2009-05-13 | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | | 2009-05-14 | 1,100 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2009-05-15 | 200 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2009-05-19 | 6,100 | 16.11 | 16.14 | 15.96 | 15.96 | 00:00:00 | | 2009-05-20 | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 00:00:00 | | 2009-05-21 | 300 | 16.04 | 16.04 | 16.00 | 16.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
