|
 iShares Managed F - [Ticker: CMF.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | CMF.TO quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-01 | 32,000 | 2.26 | 2.40 | 2.26 | 2.30 | 00:00:00 | | 2005-09-02 | 22,700 | 2.30 | 2.45 | 2.30 | 2.31 | 00:00:00 | | 2005-09-06 | 5,600 | 2.40 | 2.40 | 2.33 | 2.40 | 00:00:00 | | 2005-09-07 | 1,000 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2005-09-08 | 11,500 | 2.45 | 2.45 | 2.35 | 2.35 | 00:00:00 | | 2005-09-09 | 2,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2005-09-13 | 4,600 | 2.37 | 2.37 | 2.35 | 2.35 | 00:00:00 | | 2005-09-14 | 7,800 | 2.35 | 2.36 | 2.30 | 2.35 | 00:00:00 | | 2005-09-15 | 1,600 | 2.35 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2005-09-16 | 19,300 | 2.35 | 2.50 | 2.35 | 2.45 | 00:00:00 | | 2005-09-19 | 33,600 | 2.50 | 2.50 | 2.45 | 2.45 | 00:00:00 | | 2005-09-20 | 36,200 | 2.45 | 2.45 | 2.36 | 2.36 | 00:00:00 | | 2005-09-21 | 14,800 | 2.38 | 2.38 | 2.35 | 2.35 | 00:00:00 | | 2005-09-22 | 7,800 | 2.35 | 2.45 | 2.35 | 2.40 | 00:00:00 | | 2005-09-23 | 36,900 | 2.45 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2005-09-26 | 5,100 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2005-09-27 | 257,700 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2005-09-28 | 504,200 | 2.40 | 2.50 | 2.35 | 2.50 | 00:00:00 | | 2005-09-29 | 10,100 | 2.51 | 2.70 | 2.51 | 2.70 | 00:00:00 | | 2005-09-30 | 4,800 | 2.70 | 2.70 | 2.51 | 2.51 | 00:00:00 | | 2005-10-03 | 2,000 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2005-10-05 | 4,000 | 2.50 | 2.58 | 2.50 | 2.58 | 00:00:00 | | 2005-10-06 | 32,500 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2005-10-07 | 10,400 | 2.65 | 2.70 | 2.55 | 2.70 | 00:00:00 | | 2005-10-11 | 500 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2005-10-13 | 649,000 | 2.70 | 2.90 | 2.70 | 2.70 | 00:00:00 | | 2005-10-14 | 102,000 | 2.70 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2005-10-17 | 103,200 | 2.71 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2005-10-18 | 253,700 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2005-10-19 | 26,100 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-10-20 | 7,700 | 2.55 | 2.55 | 2.50 | 2.50 | 00:00:00 | | 2005-10-21 | 25,500 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-10-24 | 18,900 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2005-10-25 | 1,800 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2005-10-27 | 12,500 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2005-10-28 | 3,400 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2005-10-31 | 1,400 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2005-11-02 | 300 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2005-11-03 | 2,000 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2005-11-04 | 11,300 | 2.40 | 2.45 | 2.25 | 2.26 | 00:00:00 | | 2005-11-07 | 5,000 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2005-11-08 | 13,500 | 2.26 | 2.40 | 2.25 | 2.30 | 00:00:00 | | 2005-11-09 | 3,400 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2005-11-11 | 1,500 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2005-11-15 | 3,800 | 2.25 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2005-11-16 | 5,200 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2005-11-17 | 43,800 | 2.25 | 2.45 | 2.25 | 2.45 | 00:00:00 | | 2005-11-18 | 5,800 | 2.36 | 2.40 | 2.36 | 2.40 | 00:00:00 | | 2005-11-21 | 9,100 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2005-11-22 | 7,900 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2005-11-23 | 10,100 | 2.50 | 2.50 | 2.39 | 2.39 | 00:00:00 | | 2005-11-24 | 800 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2005-11-25 | 2,300 | 2.40 | 2.55 | 2.40 | 2.55 | 00:00:00 | | 2005-11-28 | 10,700 | 2.55 | 2.55 | 2.39 | 2.40 | 00:00:00 | | 2005-11-29 | 11,300 | 2.40 | 2.55 | 2.39 | 2.50 | 00:00:00 | | 2005-11-30 | 7,800 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2005-12-01 | 15,600 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2005-12-02 | 18,400 | 2.55 | 2.58 | 2.50 | 2.58 | 00:00:00 | | 2005-12-05 | 44,200 | 2.50 | 2.70 | 2.50 | 2.70 | 00:00:00 | | 2005-12-06 | 3,600 | 2.58 | 2.58 | 2.58 | 2.58 | 00:00:00 | | 2005-12-07 | 4,000 | 2.55 | 2.85 | 2.55 | 2.85 | 00:00:00 | | 2005-12-08 | 2,300 | 2.65 | 2.83 | 2.65 | 2.83 | 00:00:00 | | 2005-12-09 | 17,000 | 2.79 | 2.90 | 2.79 | 2.90 | 00:00:00 | | 2005-12-12 | 12,100 | 2.90 | 2.90 | 2.82 | 2.82 | 00:00:00 | | 2005-12-13 | 13,100 | 2.82 | 2.82 | 2.60 | 2.60 | 00:00:00 | | 2005-12-14 | 265,900 | 2.65 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2005-12-15 | 9,500 | 2.75 | 2.82 | 2.70 | 2.82 | 00:00:00 | | 2005-12-16 | 13,500 | 2.86 | 2.95 | 2.86 | 2.95 | 00:00:00 | | 2005-12-19 | 86,600 | 2.85 | 3.10 | 2.85 | 3.00 | 00:00:00 | | 2005-12-20 | 41,200 | 3.10 | 3.25 | 3.10 | 3.25 | 00:00:00 | | 2005-12-21 | 72,500 | 3.40 | 3.50 | 2.85 | 2.99 | 00:00:00 | | 2005-12-22 | 2,000 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2005-12-23 | 1,000 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2005-12-29 | 19,600 | 3.24 | 3.50 | 3.24 | 3.50 | 00:00:00 | | 2005-12-30 | 12,700 | 3.50 | 3.70 | 3.39 | 3.55 | 00:00:00 | | 2006-01-03 | 4,900 | 3.55 | 3.65 | 3.55 | 3.65 | 00:00:00 | | 2006-01-04 | 13,800 | 3.70 | 3.70 | 3.50 | 3.50 | 00:00:00 | | 2006-01-05 | 2,200 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-01-06 | 53,000 | 3.64 | 3.75 | 3.64 | 3.75 | 00:00:00 | | 2006-01-09 | 12,500 | 3.75 | 3.75 | 3.61 | 3.74 | 00:00:00 | | 2006-01-10 | 6,800 | 3.70 | 3.73 | 3.70 | 3.73 | 00:00:00 | | 2006-01-11 | 15,000 | 3.70 | 3.90 | 3.70 | 3.85 | 00:00:00 | | 2006-01-12 | 7,600 | 3.80 | 3.80 | 3.71 | 3.71 | 00:00:00 | | 2006-01-13 | 12,900 | 3.70 | 3.71 | 3.60 | 3.70 | 00:00:00 | | 2006-01-16 | 500 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2006-01-17 | 5,800 | 3.70 | 3.70 | 3.55 | 3.55 | 00:00:00 | | 2006-01-18 | 13,100 | 3.65 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2006-01-19 | 10,000 | 3.75 | 3.80 | 3.65 | 3.75 | 00:00:00 | | 2006-01-20 | 800 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2006-01-23 | 6,600 | 3.75 | 3.76 | 3.75 | 3.75 | 00:00:00 | | 2006-01-24 | 15,500 | 3.70 | 3.70 | 3.50 | 3.65 | 00:00:00 | | 2006-01-25 | 13,700 | 3.70 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2006-01-26 | 7,300 | 3.60 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2006-01-27 | 5,700 | 3.60 | 3.60 | 3.50 | 3.58 | 00:00:00 | | 2006-01-30 | 15,600 | 3.41 | 3.41 | 3.25 | 3.40 | 00:00:00 | | 2006-01-31 | 2,100 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2006-02-01 | 4,000 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2006-02-02 | 5,600 | 3.43 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2006-02-03 | 8,200 | 3.41 | 3.52 | 3.25 | 3.45 | 00:00:00 | | 2006-02-06 | 4,500 | 3.30 | 3.44 | 3.30 | 3.44 | 00:00:00 | | 2006-02-07 | 4,400 | 3.42 | 3.49 | 3.35 | 3.35 | 00:00:00 | | 2006-02-08 | 11,500 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-02-09 | 1,100 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-02-10 | 14,800 | 3.41 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2006-02-13 | 17,300 | 3.50 | 3.50 | 3.32 | 3.32 | 00:00:00 | | 2006-02-16 | 12,500 | 3.30 | 3.50 | 3.30 | 3.50 | 00:00:00 | | 2006-02-17 | 3,600 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-02-20 | 7,100 | 3.50 | 3.70 | 3.50 | 3.70 | 00:00:00 | | 2006-02-21 | 52,100 | 3.50 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2006-02-22 | 35,100 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-02-23 | 13,500 | 3.40 | 3.40 | 3.10 | 3.10 | 00:00:00 | | 2006-02-24 | 2,000 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2006-02-27 | 600 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-02-28 | 3,500 | 3.35 | 3.46 | 3.35 | 3.46 | 00:00:00 | | 2006-03-01 | 1,000 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2006-03-02 | 10,500 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2006-03-03 | 17,400 | 3.35 | 3.35 | 3.26 | 3.26 | 00:00:00 | | 2006-03-06 | 21,500 | 3.15 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2006-03-07 | 6,800 | 3.26 | 3.26 | 3.20 | 3.20 | 00:00:00 | | 2006-03-08 | 10,100 | 3.20 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2006-03-09 | 7,800 | 3.25 | 3.25 | 3.05 | 3.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
