|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-09 | 7,800 | 3.25 | 3.25 | 3.05 | 3.20 | 00:00:00 | | 2006-03-10 | 5,500 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-03-13 | 2,000 | 3.20 | 3.20 | 3.03 | 3.03 | 00:00:00 | | 2006-03-14 | 3,500 | 3.06 | 3.20 | 3.06 | 3.20 | 00:00:00 | | 2006-03-16 | 2,400 | 3.20 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2006-03-17 | 32,600 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-03-20 | 7,000 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-03-21 | 50,200 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-03-22 | 2,700 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-03-23 | 57,700 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2006-03-27 | 7,000 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-03-28 | 64,100 | 3.20 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2006-03-29 | 8,500 | 3.15 | 3.17 | 3.05 | 3.17 | 00:00:00 | | 2006-03-30 | 52,400 | 3.19 | 3.20 | 3.19 | 3.20 | 00:00:00 | | 2006-04-03 | 13,400 | 3.50 | 3.50 | 3.49 | 3.50 | 00:00:00 | | 2006-04-04 | 127,600 | 3.50 | 3.80 | 3.50 | 3.65 | 00:00:00 | | 2006-04-05 | 11,100 | 3.40 | 3.70 | 3.40 | 3.55 | 00:00:00 | | 2006-04-06 | 11,300 | 3.57 | 3.75 | 3.55 | 3.55 | 00:00:00 | | 2006-04-07 | 16,200 | 3.75 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2006-04-10 | 200 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2006-04-11 | 3,700 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2006-04-12 | 11,400 | 3.75 | 3.85 | 3.75 | 3.85 | 00:00:00 | | 2006-04-13 | 2,000 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2006-04-17 | 4,500 | 3.80 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2006-04-18 | 13,000 | 3.65 | 3.80 | 3.65 | 3.80 | 00:00:00 | | 2006-04-19 | 36,400 | 3.85 | 4.01 | 3.75 | 3.75 | 00:00:00 | | 2006-04-20 | 18,600 | 3.75 | 3.85 | 3.75 | 3.75 | 00:00:00 | | 2006-04-24 | 300 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2006-04-25 | 8,400 | 3.75 | 3.75 | 3.60 | 3.74 | 00:00:00 | | 2006-04-27 | 74,900 | 3.95 | 3.95 | 3.70 | 3.70 | 00:00:00 | | 2006-04-28 | 6,400 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2006-05-01 | 15,000 | 3.70 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2006-05-02 | 42,800 | 3.70 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2006-05-03 | 18,500 | 3.58 | 3.75 | 3.58 | 3.65 | 00:00:00 | | 2006-05-04 | 32,400 | 3.75 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2006-05-05 | 21,000 | 3.65 | 3.65 | 3.60 | 3.60 | 00:00:00 | | 2006-05-08 | 281,200 | 3.60 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2006-05-09 | 135,800 | 3.55 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2006-05-10 | 167,700 | 3.60 | 3.95 | 3.60 | 3.86 | 00:00:00 | | 2006-05-11 | 36,800 | 3.90 | 4.25 | 3.90 | 4.00 | 00:00:00 | | 2006-05-12 | 6,800 | 3.91 | 3.91 | 3.91 | 3.91 | 00:00:00 | | 2006-05-15 | 4,100 | 3.55 | 3.75 | 3.55 | 3.70 | 00:00:00 | | 2006-05-16 | 1,300 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2006-05-17 | 2,300 | 3.73 | 3.73 | 3.70 | 3.70 | 00:00:00 | | 2006-05-18 | 3,300 | 3.70 | 3.70 | 3.65 | 3.65 | 00:00:00 | | 2006-05-19 | 2,500 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2006-05-23 | 3,200 | 3.56 | 3.56 | 3.45 | 3.45 | 00:00:00 | | 2006-05-25 | 31,000 | 3.45 | 3.50 | 3.35 | 3.40 | 00:00:00 | | 2006-05-26 | 1,100 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-05-29 | 500 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-05-31 | 5,200 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2006-06-01 | 11,300 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2006-06-02 | 13,700 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2006-06-05 | 4,500 | 3.55 | 3.55 | 3.45 | 3.45 | 00:00:00 | | 2006-06-06 | 12,300 | 3.40 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2006-06-07 | 5,000 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2006-06-08 | 13,700 | 3.25 | 3.30 | 3.20 | 3.30 | 00:00:00 | | 2006-06-09 | 1,400 | 3.16 | 3.20 | 3.16 | 3.20 | 00:00:00 | | 2006-06-12 | 16,100 | 3.25 | 3.35 | 3.23 | 3.23 | 00:00:00 | | 2006-06-13 | 19,000 | 3.23 | 3.23 | 3.20 | 3.20 | 00:00:00 | | 2006-06-14 | 4,700 | 3.20 | 3.20 | 3.16 | 3.16 | 00:00:00 | | 2006-06-15 | 4,300 | 3.20 | 3.35 | 3.05 | 3.35 | 00:00:00 | | 2006-06-16 | 11,900 | 3.15 | 3.30 | 3.11 | 3.30 | 00:00:00 | | 2006-06-19 | 11,000 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-06-20 | 8,000 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-06-21 | 500 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2006-06-27 | 1,500 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-06-28 | 46,200 | 3.32 | 3.37 | 3.25 | 3.32 | 00:00:00 | | 2006-06-29 | 42,500 | 3.32 | 3.32 | 3.30 | 3.30 | 00:00:00 | | 2006-06-30 | 383,600 | 3.32 | 3.33 | 3.30 | 3.33 | 00:00:00 | | 2006-07-05 | 4,000 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2006-07-06 | 1,500 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2006-07-07 | 6,100 | 3.49 | 3.58 | 3.49 | 3.50 | 00:00:00 | | 2006-07-10 | 20,000 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-07-11 | 12,000 | 3.50 | 3.52 | 3.45 | 3.45 | 00:00:00 | | 2006-07-13 | 3,000 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2006-07-14 | 7,000 | 3.55 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2006-07-17 | 2,500 | 3.55 | 3.55 | 3.46 | 3.46 | 00:00:00 | | 2006-07-18 | 6,500 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2006-07-20 | 800 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-07-21 | 1,500 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2006-07-25 | 4,000 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-07-28 | 800 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2006-07-31 | 500 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2006-08-01 | 13,300 | 3.60 | 3.70 | 3.55 | 3.55 | 00:00:00 | | 2006-08-02 | 11,200 | 3.55 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2006-08-03 | 6,400 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-08-04 | 11,500 | 3.41 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2006-08-08 | 14,800 | 3.40 | 3.41 | 3.20 | 3.41 | 00:00:00 | | 2006-08-11 | 1,000 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2006-08-14 | 1,000 | 3.31 | 3.35 | 3.31 | 3.35 | 00:00:00 | | 2006-08-15 | 1,500 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2006-08-16 | 2,500 | 3.30 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2006-08-17 | 1,000 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2006-08-21 | 22,300 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2006-08-22 | 2,000 | 3.40 | 3.40 | 3.25 | 3.25 | 00:00:00 | | 2006-08-24 | 6,100 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2006-08-25 | 7,900 | 3.45 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2006-08-28 | 5,000 | 3.42 | 3.42 | 3.20 | 3.20 | 00:00:00 | | 2006-08-29 | 20,900 | 3.25 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2006-08-30 | 7,200 | 3.15 | 3.25 | 3.08 | 3.25 | 00:00:00 | | 2006-08-31 | 93,800 | 3.50 | 3.59 | 3.35 | 3.35 | 00:00:00 | | 2006-09-05 | 257,700 | 3.36 | 3.36 | 3.35 | 3.35 | 00:00:00 | | 2006-09-06 | 26,500 | 3.59 | 3.59 | 3.35 | 3.35 | 00:00:00 | | 2006-09-07 | 14,800 | 3.40 | 3.55 | 3.35 | 3.50 | 00:00:00 | | 2006-09-08 | 20,800 | 3.50 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2006-09-11 | 17,000 | 3.40 | 3.55 | 3.40 | 3.55 | 00:00:00 | | 2006-09-12 | 4,600 | 3.50 | 3.55 | 3.41 | 3.55 | 00:00:00 | | 2006-09-13 | 2,200 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2006-09-14 | 2,800 | 3.35 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2006-09-15 | 1,800 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2006-09-18 | 5,000 | 3.45 | 3.45 | 3.35 | 3.35 | 00:00:00 | | 2006-09-19 | 5,000 | 3.35 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2006-09-20 | 2,500 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2006-09-21 | 5,500 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2006-09-25 | 10,100 | 3.25 | 3.25 | 3.00 | 3.00 | 00:00:00 | | 2006-09-26 | 3,500 | 3.25 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2006-09-27 | 10,000 | 3.10 | 3.10 | 3.01 | 3.01 | 00:00:00 | | 2006-09-28 | 6,300 | 3.08 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2006-10-02 | 6,500 | 3.10 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2006-10-03 | 9,300 | 3.15 | 3.21 | 3.10 | 3.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
