|
 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 | | 2006-10-03 | 9,300 | 3.15 | 3.21 | 3.10 | 3.21 | 00:00:00 | | 2006-10-04 | 5,200 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2006-10-05 | 10,000 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2006-10-06 | 700 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-10-10 | 1,300 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2006-10-13 | 7,300 | 3.15 | 3.24 | 3.10 | 3.24 | 00:00:00 | | 2006-10-16 | 26,900 | 3.25 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2006-10-17 | 15,200 | 3.10 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2006-10-18 | 8,100 | 3.05 | 3.10 | 2.85 | 3.10 | 00:00:00 | | 2006-10-19 | 23,500 | 3.05 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2006-10-20 | 21,300 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2006-10-23 | 37,700 | 3.05 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2006-10-24 | 4,900 | 3.00 | 3.00 | 2.92 | 3.00 | 00:00:00 | | 2006-10-25 | 104,400 | 3.00 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2006-10-26 | 75,600 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2006-10-27 | 37,200 | 2.95 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2006-10-30 | 5,000 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-10-31 | 25,000 | 2.95 | 3.25 | 2.95 | 3.21 | 00:00:00 | | 2006-11-01 | 30,500 | 3.24 | 3.40 | 3.24 | 3.25 | 00:00:00 | | 2006-11-02 | 8,400 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2006-11-03 | 2,400 | 3.17 | 3.17 | 3.06 | 3.06 | 00:00:00 | | 2006-11-06 | 200 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2006-11-08 | 6,300 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2006-11-09 | 26,100 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2006-11-10 | 3,000 | 3.20 | 3.21 | 3.15 | 3.15 | 00:00:00 | | 2006-11-13 | 9,100 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-11-14 | 11,100 | 3.19 | 3.20 | 3.19 | 3.20 | 00:00:00 | | 2006-11-15 | 111,200 | 3.15 | 3.20 | 3.10 | 3.11 | 00:00:00 | | 2006-11-16 | 2,000 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2006-11-17 | 4,700 | 3.06 | 3.10 | 3.03 | 3.10 | 00:00:00 | | 2006-11-20 | 30,900 | 3.10 | 3.12 | 3.03 | 3.10 | 00:00:00 | | 2006-11-21 | 24,000 | 3.01 | 3.09 | 3.01 | 3.09 | 00:00:00 | | 2006-11-23 | 4,500 | 3.01 | 3.01 | 2.80 | 2.80 | 00:00:00 | | 2006-11-24 | 64,500 | 2.95 | 3.10 | 2.95 | 3.00 | 00:00:00 | | 2006-11-27 | 33,200 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2006-11-29 | 69,200 | 3.01 | 3.20 | 3.01 | 3.20 | 00:00:00 | | 2006-11-30 | 47,300 | 3.27 | 3.31 | 3.20 | 3.30 | 00:00:00 | | 2006-12-01 | 38,000 | 3.29 | 3.29 | 3.11 | 3.11 | 00:00:00 | | 2006-12-04 | 27,700 | 3.30 | 3.55 | 3.26 | 3.26 | 00:00:00 | | 2006-12-05 | 71,000 | 3.30 | 3.30 | 3.26 | 3.30 | 00:00:00 | | 2006-12-07 | 66,000 | 3.35 | 3.36 | 3.35 | 3.35 | 00:00:00 | | 2006-12-08 | 10,000 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2006-12-11 | 9,000 | 3.40 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2006-12-12 | 10,600 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2006-12-13 | 11,700 | 3.40 | 3.45 | 3.30 | 3.30 | 00:00:00 | | 2006-12-14 | 8,400 | 3.45 | 3.45 | 3.35 | 3.45 | 00:00:00 | | 2006-12-15 | 8,300 | 3.40 | 3.45 | 3.31 | 3.31 | 00:00:00 | | 2006-12-18 | 11,100 | 3.31 | 3.31 | 3.20 | 3.30 | 00:00:00 | | 2006-12-19 | 15,800 | 3.30 | 3.30 | 3.26 | 3.26 | 00:00:00 | | 2006-12-20 | 5,000 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2006-12-21 | 21,700 | 3.30 | 3.45 | 3.30 | 3.45 | 00:00:00 | | 2006-12-22 | 17,600 | 3.45 | 3.45 | 3.25 | 3.25 | 00:00:00 | | 2006-12-27 | 3,000 | 3.40 | 3.43 | 3.40 | 3.43 | 00:00:00 | | 2006-12-28 | 24,900 | 3.31 | 3.31 | 3.30 | 3.31 | 00:00:00 | | 2006-12-29 | 10,000 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2007-01-02 | 12,000 | 3.30 | 3.45 | 3.25 | 3.45 | 00:00:00 | | 2007-01-05 | 11,300 | 3.25 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2007-01-09 | 8,900 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2007-01-10 | 15,600 | 3.35 | 3.35 | 3.16 | 3.17 | 00:00:00 | | 2007-01-11 | 3,000 | 3.35 | 3.36 | 3.34 | 3.36 | 00:00:00 | | 2007-01-12 | 10,000 | 3.20 | 3.20 | 3.16 | 3.16 | 00:00:00 | | 2007-01-15 | 600 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2007-01-16 | 1,500 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2007-01-17 | 5,000 | 3.28 | 3.40 | 3.28 | 3.40 | 00:00:00 | | 2007-01-19 | 5,500 | 3.35 | 3.35 | 3.22 | 3.22 | 00:00:00 | | 2007-01-22 | 5,000 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2007-01-23 | 73,200 | 3.25 | 3.25 | 3.22 | 3.22 | 00:00:00 | | 2007-01-25 | 10,200 | 3.35 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2007-01-26 | 51,900 | 3.31 | 3.60 | 3.31 | 3.50 | 00:00:00 | | 2007-01-29 | 26,400 | 3.75 | 3.75 | 3.48 | 3.48 | 00:00:00 | | 2007-01-30 | 30,700 | 3.36 | 3.52 | 3.26 | 3.50 | 00:00:00 | | 2007-01-31 | 13,800 | 3.56 | 3.60 | 3.56 | 3.59 | 00:00:00 | | 2007-02-01 | 8,000 | 3.45 | 3.60 | 3.45 | 3.59 | 00:00:00 | | 2007-02-02 | 6,100 | 3.57 | 3.57 | 3.51 | 3.51 | 00:00:00 | | 2007-02-05 | 23,700 | 3.60 | 3.60 | 3.58 | 3.60 | 00:00:00 | | 2007-02-06 | 24,500 | 3.60 | 3.70 | 3.58 | 3.58 | 00:00:00 | | 2007-02-07 | 3,100 | 3.60 | 3.60 | 3.59 | 3.59 | 00:00:00 | | 2007-02-08 | 19,200 | 3.60 | 3.68 | 3.60 | 3.60 | 00:00:00 | | 2007-02-09 | 128,400 | 3.69 | 4.00 | 3.69 | 3.90 | 00:00:00 | | 2007-02-12 | 12,600 | 4.00 | 4.00 | 3.81 | 3.99 | 00:00:00 | | 2007-02-13 | 33,500 | 3.99 | 3.99 | 3.78 | 3.80 | 00:00:00 | | 2007-02-14 | 429,700 | 3.80 | 4.40 | 3.80 | 4.35 | 00:00:00 | | 2007-02-15 | 188,200 | 4.45 | 4.68 | 4.31 | 4.55 | 00:00:00 | | 2007-02-16 | 204,400 | 4.75 | 4.75 | 4.55 | 4.75 | 00:00:00 | | 2007-02-19 | 62,400 | 4.83 | 4.83 | 4.61 | 4.75 | 00:00:00 | | 2007-02-20 | 68,000 | 4.75 | 4.80 | 4.65 | 4.73 | 00:00:00 | | 2007-02-21 | 73,200 | 4.56 | 4.70 | 4.32 | 4.70 | 00:00:00 | | 2007-02-22 | 48,500 | 4.64 | 4.90 | 4.64 | 4.74 | 00:00:00 | | 2007-02-23 | 247,800 | 4.80 | 5.05 | 4.80 | 4.80 | 00:00:00 | | 2007-02-26 | 19,200 | 4.90 | 4.92 | 4.75 | 4.90 | 00:00:00 | | 2007-02-27 | 45,700 | 4.90 | 4.90 | 4.50 | 4.50 | 00:00:00 | | 2007-02-28 | 38,100 | 4.60 | 4.80 | 4.52 | 4.55 | 00:00:00 | | 2007-03-01 | 16,300 | 4.66 | 4.66 | 4.55 | 4.55 | 00:00:00 | | 2007-03-02 | 238,000 | 4.65 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2007-03-05 | 47,500 | 4.50 | 4.51 | 4.40 | 4.40 | 00:00:00 | | 2007-03-06 | 33,200 | 4.45 | 4.80 | 4.45 | 4.80 | 00:00:00 | | 2007-03-07 | 33,300 | 4.70 | 4.95 | 4.70 | 4.95 | 00:00:00 | | 2007-03-08 | 32,000 | 4.80 | 4.98 | 4.75 | 4.97 | 00:00:00 | | 2007-03-09 | 11,500 | 4.98 | 4.99 | 4.75 | 4.98 | 00:00:00 | | 2007-03-12 | 8,200 | 4.99 | 4.99 | 4.85 | 4.99 | 00:00:00 | | 2007-03-13 | 15,900 | 4.65 | 4.98 | 4.65 | 4.75 | 00:00:00 | | 2007-03-14 | 20,800 | 4.55 | 4.90 | 4.55 | 4.75 | 00:00:00 | | 2007-03-15 | 16,300 | 4.68 | 4.85 | 4.63 | 4.85 | 00:00:00 | | 2007-03-16 | 4,000 | 4.70 | 4.89 | 4.70 | 4.89 | 00:00:00 | | 2007-03-19 | 6,000 | 4.70 | 4.89 | 4.63 | 4.89 | 00:00:00 | | 2007-03-20 | 38,800 | 4.79 | 4.79 | 4.75 | 4.75 | 00:00:00 | | 2007-03-21 | 1,500 | 4.75 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2007-03-22 | 4,000 | 4.76 | 4.80 | 4.76 | 4.80 | 00:00:00 | | 2007-03-23 | 5,000 | 4.75 | 4.89 | 4.75 | 4.89 | 00:00:00 | | 2007-03-26 | 41,500 | 4.89 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2007-03-29 | 11,000 | 4.85 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2007-03-30 | 31,500 | 4.75 | 5.10 | 4.75 | 5.00 | 00:00:00 | | 2007-04-02 | 10,100 | 4.70 | 5.05 | 4.70 | 4.81 | 00:00:00 | | 2007-04-03 | 2,200 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2007-04-04 | 8,200 | 5.10 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2007-04-05 | 17,800 | 5.10 | 5.20 | 5.10 | 5.14 | 00:00:00 | | 2007-04-09 | 10,300 | 5.20 | 5.20 | 5.10 | 5.11 | 00:00:00 | | 2007-04-10 | 15,900 | 5.10 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2007-04-11 | 18,700 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2007-04-12 | 13,200 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2007-04-13 | 32,900 | 5.10 | 5.24 | 5.10 | 5.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
