|
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 | 2009-05-21 | 300 | 16.04 | 16.04 | 16.00 | 16.00 | 00:00:00 | 2009-05-22 | 300 | 16.00 | 16.13 | 16.00 | 16.13 | 00:00:00 | 2009-05-25 | 1,400 | 16.10 | 16.29 | 16.10 | 16.29 | 00:00:00 | 2009-05-26 | 600 | 16.14 | 16.16 | 16.14 | 16.16 | 00:00:00 | 2009-05-27 | 900 | 16.24 | 16.27 | 16.24 | 16.24 | 00:00:00 | 2009-05-28 | 3,600 | 16.25 | 16.39 | 16.25 | 16.39 | 00:00:00 | 2009-05-29 | 1,900 | 16.38 | 16.38 | 16.28 | 16.28 | 00:00:00 | 2009-06-01 | 2,000 | 16.50 | 16.50 | 16.47 | 16.47 | 00:00:00 | 2009-06-02 | 4,300 | 16.46 | 16.71 | 16.46 | 16.68 | 00:00:00 | 2009-06-03 | 97,500 | 16.59 | 16.59 | 16.38 | 16.38 | 00:00:00 | 2009-06-04 | 8,400 | 16.41 | 16.58 | 16.41 | 16.58 | 00:00:00 | 2009-06-05 | 3,300 | 16.71 | 16.71 | 16.63 | 16.63 | 00:00:00 | 2009-06-08 | 3,700 | 16.60 | 16.62 | 16.60 | 16.62 | 00:00:00 | 2009-06-09 | 3,100 | 16.63 | 16.63 | 16.63 | 16.63 | 00:00:00 | 2009-06-10 | 7,800 | 16.76 | 16.76 | 16.51 | 16.53 | 00:00:00 | 2009-06-11 | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 00:00:00 | 2009-06-12 | 1,100 | 16.56 | 16.83 | 16.56 | 16.83 | 00:00:00 | 2009-06-15 | 1,800 | 16.72 | 16.72 | 16.70 | 16.70 | 00:00:00 | 2009-06-16 | 42,900 | 16.70 | 16.70 | 16.50 | 16.56 | 00:00:00 | 2009-06-17 | 2,300 | 16.53 | 16.53 | 16.47 | 16.47 | 00:00:00 | 2009-06-18 | 800 | 16.44 | 16.45 | 16.44 | 16.45 | 00:00:00 | 2009-06-19 | 2,900 | 16.48 | 16.48 | 16.48 | 16.48 | 00:00:00 | 2009-06-22 | 3,200 | 16.42 | 16.42 | 16.35 | 16.35 | 00:00:00 | 2009-06-23 | 5,500 | 16.54 | 16.54 | 16.20 | 16.31 | 00:00:00 | 2009-06-24 | 1,600 | 16.44 | 16.44 | 16.40 | 16.40 | 00:00:00 | 2009-06-25 | 5,200 | 16.25 | 16.35 | 16.25 | 16.34 | 00:00:00 | 2009-06-26 | 1,000 | 16.55 | 16.55 | 16.32 | 16.32 | 00:00:00 | 2009-06-29 | 400 | 16.56 | 16.56 | 16.56 | 16.56 | 00:00:00 | 2009-06-30 | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 00:00:00 | 2009-07-02 | 400 | 16.40 | 16.50 | 16.40 | 16.50 | 00:00:00 | 2009-07-03 | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | 2009-07-06 | 800 | 16.36 | 16.36 | 16.36 | 16.36 | 00:00:00 | 2009-07-07 | 700 | 16.27 | 16.27 | 16.24 | 16.24 | 00:00:00 | 2009-07-08 | 6,000 | 16.05 | 16.11 | 16.00 | 16.00 | 00:00:00 | 2009-07-09 | 1,600 | 16.16 | 16.16 | 16.16 | 16.16 | 00:00:00 | 2009-07-10 | 1,600 | 16.02 | 16.02 | 16.02 | 16.02 | 00:00:00 | 2009-07-13 | 200 | 16.13 | 16.13 | 16.13 | 16.13 | 00:00:00 | 2009-07-14 | 1,900 | 16.09 | 16.31 | 16.09 | 16.30 | 00:00:00 | 2009-07-15 | 3,700 | 16.36 | 16.39 | 16.36 | 16.39 | 00:00:00 | 2009-07-16 | 1,800 | 16.20 | 16.36 | 16.20 | 16.26 | 00:00:00 | 2009-07-17 | 1,800 | 16.26 | 16.42 | 16.26 | 16.42 | 00:00:00 | 2009-07-20 | 14,600 | 16.60 | 16.65 | 16.45 | 16.60 | 00:00:00 | 2009-07-21 | 1,700 | 16.56 | 16.56 | 16.40 | 16.40 | 00:00:00 | 2009-07-22 | 500 | 16.44 | 16.44 | 16.44 | 16.44 | 00:00:00 | 2009-07-23 | 2,500 | 16.64 | 16.70 | 16.64 | 16.70 | 00:00:00 | 2009-07-24 | 600 | 16.83 | 16.83 | 16.83 | 16.83 | 00:00:00 | 2009-07-27 | 4,500 | 16.96 | 16.96 | 16.82 | 16.84 | 00:00:00 | 2009-07-28 | 7,900 | 16.85 | 16.85 | 16.72 | 16.84 | 00:00:00 | 2009-07-29 | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 00:00:00 | 2009-07-30 | 400 | 17.02 | 17.02 | 17.02 | 17.02 | 00:00:00 | 2009-07-31 | 4,100 | 17.05 | 17.06 | 17.05 | 17.05 | 00:00:00 | 2009-08-04 | 300 | 17.08 | 17.17 | 17.08 | 17.17 | 00:00:00 | 2009-08-05 | 1,100 | 17.19 | 17.31 | 17.19 | 17.31 | 00:00:00 | 2009-08-06 | 700 | 17.40 | 17.40 | 17.38 | 17.38 | 00:00:00 | 2009-08-07 | 1,400 | 17.36 | 17.41 | 17.36 | 17.41 | 00:00:00 | 2009-08-10 | 2,800 | 17.41 | 17.41 | 17.20 | 17.20 | 00:00:00 | 2009-08-11 | 7,300 | 17.21 | 17.21 | 17.12 | 17.12 | 00:00:00 | 2009-08-12 | 1,000 | 17.17 | 17.35 | 17.17 | 17.35 | 00:00:00 | 2009-08-13 | 2,300 | 17.45 | 17.45 | 17.34 | 17.34 | 00:00:00 | 2009-08-14 | 300 | 17.32 | 17.32 | 17.32 | 17.32 | 00:00:00 | 2009-08-17 | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 00:00:00 | 2009-08-18 | 2,500 | 17.18 | 17.24 | 17.18 | 17.24 | 00:00:00 | 2009-08-19 | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 00:00:00 | 2009-08-20 | 600 | 17.25 | 17.25 | 17.25 | 17.25 | 00:00:00 | 2009-08-21 | 300 | 17.22 | 17.22 | 17.22 | 17.22 | 00:00:00 | 2009-08-24 | 5,800 | 17.39 | 17.41 | 17.39 | 17.41 | 00:00:00 | 2009-08-25 | 6,700 | 17.50 | 17.57 | 17.40 | 17.40 | 00:00:00 | 2009-08-26 | 900 | 17.55 | 17.55 | 17.52 | 17.52 | 00:00:00 | 2009-08-27 | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 00:00:00 | 2009-08-28 | 2,000 | 17.50 | 17.51 | 17.50 | 17.51 | 00:00:00 | 2009-08-31 | 800 | 17.46 | 17.46 | 17.39 | 17.39 | 00:00:00 | 2009-09-01 | 1,200 | 17.37 | 17.37 | 17.36 | 17.36 | 00:00:00 | 2009-09-02 | 1,300 | 17.17 | 17.34 | 17.17 | 17.34 | 00:00:00 | 2009-09-03 | 8,000 | 17.32 | 17.32 | 17.31 | 17.31 | 00:00:00 | 2009-09-04 | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 00:00:00 | 2009-09-08 | 200 | 17.51 | 17.51 | 17.32 | 17.32 | 00:00:00 | 2009-09-09 | 300 | 17.34 | 17.43 | 17.34 | 17.43 | 00:00:00 | 2009-09-10 | 1,800 | 17.64 | 17.64 | 17.60 | 17.64 | 00:00:00 | 2009-09-11 | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 00:00:00 | 2009-09-14 | 600 | 17.75 | 17.75 | 17.65 | 17.65 | 00:00:00 | 2009-09-15 | 1,200 | 17.80 | 17.81 | 17.80 | 17.81 | 00:00:00 | 2009-09-16 | 8,300 | 17.84 | 18.00 | 17.84 | 17.94 | 00:00:00 | 2009-09-17 | 7,500 | 18.00 | 18.01 | 17.96 | 17.98 | 00:00:00 | 2009-09-18 | 6,600 | 17.96 | 17.96 | 17.92 | 17.92 | 00:00:00 | 2009-09-21 | 1,600 | 17.89 | 17.89 | 17.87 | 17.87 | 00:00:00 | 2009-09-22 | 2,800 | 17.99 | 18.00 | 17.99 | 18.00 | 00:00:00 | 2009-09-23 | 7,200 | 18.10 | 18.10 | 18.01 | 18.02 | 00:00:00 | 2009-09-24 | 7,800 | 18.00 | 18.00 | 17.88 | 17.88 | 00:00:00 | 2009-09-25 | 6,400 | 17.73 | 17.73 | 17.63 | 17.64 | 00:00:00 | 2009-09-28 | 700 | 17.65 | 17.72 | 17.65 | 17.72 | 00:00:00 | 2009-09-29 | 6,200 | 17.87 | 17.87 | 17.72 | 17.72 | 00:00:00 | 2009-09-30 | 3,500 | 17.71 | 17.71 | 17.70 | 17.71 | 00:00:00 | 2009-10-01 | 1,900 | 17.71 | 17.73 | 17.70 | 17.73 | 00:00:00 | 2009-10-02 | 3,200 | 17.64 | 17.64 | 17.60 | 17.60 | 00:00:00 | 2009-10-05 | 1,300 | 17.48 | 17.61 | 17.48 | 17.61 | 00:00:00 | 2009-10-06 | 5,100 | 17.72 | 17.72 | 17.68 | 17.69 | 00:00:00 | 2009-10-07 | 1,400 | 17.74 | 17.76 | 17.74 | 17.76 | 00:00:00 | 2009-10-08 | 7,000 | 17.86 | 17.95 | 17.85 | 17.91 | 00:00:00 | 2009-10-09 | 20,200 | 17.84 | 18.95 | 17.84 | 17.87 | 00:00:00 | 2009-10-13 | 4,900 | 17.94 | 17.94 | 17.70 | 17.70 | 00:00:00 | 2009-10-14 | 2,100 | 17.88 | 18.09 | 17.88 | 18.09 | 00:00:00 | 2009-10-15 | 25,500 | 18.18 | 18.18 | 17.94 | 18.06 | 00:00:00 | 2009-10-16 | 15,900 | 17.96 | 17.96 | 17.88 | 17.88 | 00:00:00 | 2009-10-19 | 6,000 | 18.10 | 18.10 | 17.92 | 17.97 | 00:00:00 | 2009-10-20 | 6,100 | 18.00 | 18.10 | 17.95 | 17.95 | 00:00:00 | 2009-10-21 | 3,300 | 18.00 | 18.00 | 17.95 | 17.95 | 00:00:00 | 2009-10-22 | 1,100 | 17.92 | 17.92 | 17.81 | 17.81 | 00:00:00 | 2009-10-23 | 4,300 | 18.04 | 18.13 | 17.80 | 17.85 | 00:00:00 | 2009-10-26 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 00:00:00 | 2009-10-27 | 9,100 | 17.92 | 17.92 | 17.77 | 17.80 | 00:00:00 | 2009-10-28 | 5,400 | 17.71 | 17.72 | 17.58 | 17.58 | 00:00:00 | 2009-10-29 | 2,700 | 17.66 | 17.78 | 17.66 | 17.78 | 00:00:00 | 2009-10-30 | 1,500 | 17.50 | 17.60 | 17.50 | 17.60 | 00:00:00 | 2009-11-02 | 2,400 | 17.73 | 17.73 | 17.61 | 17.66 | 00:00:00 | 2009-11-03 | 3,500 | 17.60 | 17.67 | 17.60 | 17.67 | 00:00:00 | 2009-11-04 | 2,500 | 17.69 | 17.73 | 17.69 | 17.70 | 00:00:00 | 2009-11-05 | 4,400 | 17.84 | 17.84 | 17.74 | 17.79 | 00:00:00 | 2009-11-06 | 9,100 | 17.76 | 17.80 | 17.75 | 17.80 | 00:00:00 | 2009-11-09 | 3,600 | 17.91 | 17.96 | 17.91 | 17.95 | 00:00:00 | 2009-11-10 | 11,100 | 17.79 | 17.94 | 17.79 | 17.94 | 00:00:00 | 2009-11-11 | 4,600 | 18.02 | 18.02 | 18.00 | 18.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|