|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-04-13 | 32,900 | 5.10 | 5.24 | 5.10 | 5.24 | 00:00:00 | 2007-04-16 | 176,600 | 5.15 | 5.20 | 5.10 | 5.20 | 00:00:00 | 2007-04-17 | 19,700 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | 2007-04-18 | 10,900 | 5.00 | 5.12 | 5.00 | 5.10 | 00:00:00 | 2007-04-19 | 7,700 | 5.20 | 5.20 | 4.85 | 5.00 | 00:00:00 | 2007-04-20 | 3,000 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | 2007-04-23 | 11,000 | 5.06 | 5.20 | 5.06 | 5.20 | 00:00:00 | 2007-04-24 | 22,300 | 5.15 | 5.20 | 5.15 | 5.15 | 00:00:00 | 2007-04-25 | 10,000 | 5.16 | 5.16 | 4.81 | 5.00 | 00:00:00 | 2007-04-26 | 2,100 | 5.02 | 5.02 | 5.02 | 5.02 | 00:00:00 | 2007-04-27 | 4,200 | 4.85 | 4.85 | 4.81 | 4.81 | 00:00:00 | 2007-05-01 | 11,500 | 4.85 | 4.85 | 4.80 | 4.80 | 00:00:00 | 2007-05-02 | 1,500 | 4.95 | 4.95 | 4.90 | 4.90 | 00:00:00 | 2007-05-03 | 12,100 | 4.90 | 5.00 | 4.90 | 5.00 | 00:00:00 | 2007-05-07 | 4,500 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | 2007-05-08 | 10,600 | 4.75 | 5.00 | 4.75 | 5.00 | 00:00:00 | 2007-05-09 | 3,000 | 4.85 | 4.86 | 4.85 | 4.85 | 00:00:00 | 2007-05-10 | 8,800 | 4.91 | 5.01 | 4.91 | 5.00 | 00:00:00 | 2007-05-11 | 1,100 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | 2007-05-14 | 11,000 | 5.00 | 5.15 | 4.76 | 5.00 | 00:00:00 | 2007-05-15 | 7,400 | 4.83 | 4.86 | 4.82 | 4.86 | 00:00:00 | 2007-05-16 | 49,900 | 4.90 | 4.90 | 4.75 | 4.75 | 00:00:00 | 2007-05-17 | 8,000 | 4.75 | 4.76 | 4.75 | 4.75 | 00:00:00 | 2007-05-18 | 6,000 | 4.90 | 4.95 | 4.76 | 4.76 | 00:00:00 | 2007-05-22 | 7,800 | 4.97 | 4.97 | 4.80 | 4.95 | 00:00:00 | 2007-05-23 | 13,200 | 4.90 | 5.00 | 4.90 | 5.00 | 00:00:00 | 2007-05-24 | 24,600 | 5.00 | 5.00 | 4.95 | 4.95 | 00:00:00 | 2007-05-25 | 5,300 | 5.10 | 5.10 | 4.95 | 5.00 | 00:00:00 | 2007-05-28 | 1,200 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | 2007-05-29 | 8,000 | 5.00 | 5.05 | 5.00 | 5.05 | 00:00:00 | 2007-05-30 | 5,000 | 5.00 | 5.10 | 5.00 | 5.00 | 00:00:00 | 2007-05-31 | 5,900 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | 2007-06-01 | 11,300 | 4.95 | 5.10 | 4.95 | 5.10 | 00:00:00 | 2007-06-04 | 6,000 | 5.10 | 5.10 | 4.95 | 4.95 | 00:00:00 | 2007-06-05 | 2,100 | 5.07 | 5.10 | 5.07 | 5.10 | 00:00:00 | 2007-06-06 | 2,800 | 5.00 | 5.00 | 4.95 | 5.00 | 00:00:00 | 2007-06-07 | 16,500 | 4.90 | 4.90 | 4.80 | 4.85 | 00:00:00 | 2007-06-08 | 5,000 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | 2007-06-11 | 1,200 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | 2007-06-12 | 10,000 | 4.80 | 4.80 | 4.75 | 4.75 | 00:00:00 | 2007-06-13 | 500 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | 2007-06-14 | 4,100 | 4.95 | 4.99 | 4.60 | 4.60 | 00:00:00 | 2007-06-15 | 1,000 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | 2007-06-18 | 1,000 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | 2007-06-19 | 300 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | 2007-06-20 | 12,600 | 4.71 | 4.71 | 4.50 | 4.50 | 00:00:00 | 2007-06-21 | 5,800 | 4.60 | 4.60 | 4.40 | 4.40 | 00:00:00 | 2007-06-25 | 23,000 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | 2007-06-26 | 6,200 | 4.50 | 4.50 | 4.40 | 4.40 | 00:00:00 | 2007-06-27 | 1,200 | 4.49 | 4.49 | 4.49 | 4.49 | 00:00:00 | 2007-06-28 | 54,300 | 4.50 | 4.50 | 4.40 | 4.50 | 00:00:00 | 2007-06-29 | 500 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | 2007-07-03 | 17,100 | 4.30 | 4.49 | 4.18 | 4.25 | 00:00:00 | 2007-07-04 | 6,600 | 4.23 | 4.30 | 4.23 | 4.30 | 00:00:00 | 2007-07-05 | 6,700 | 4.30 | 4.74 | 4.30 | 4.74 | 00:00:00 | 2007-07-09 | 500 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | 2007-07-10 | 4,300 | 4.69 | 4.70 | 4.69 | 4.70 | 00:00:00 | 2007-07-11 | 120,600 | 4.66 | 4.75 | 4.66 | 4.70 | 00:00:00 | 2007-07-12 | 6,300 | 4.72 | 4.75 | 4.62 | 4.62 | 00:00:00 | 2007-07-13 | 14,800 | 4.74 | 4.90 | 4.74 | 4.90 | 00:00:00 | 2007-07-16 | 9,800 | 4.82 | 4.82 | 4.75 | 4.75 | 00:00:00 | 2007-07-17 | 6,100 | 4.85 | 4.85 | 4.75 | 4.75 | 00:00:00 | 2007-07-18 | 16,500 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | 2007-07-20 | 7,800 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | 2007-07-23 | 1,300 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | 2007-07-24 | 3,800 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | 2007-07-25 | 18,200 | 4.99 | 5.00 | 4.75 | 4.80 | 00:00:00 | 2007-07-26 | 20,700 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | 2007-07-27 | 2,000 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | 2007-07-30 | 1,900 | 4.75 | 4.76 | 4.75 | 4.76 | 00:00:00 | 2007-08-01 | 22,800 | 4.80 | 4.80 | 4.75 | 4.75 | 00:00:00 | 2007-08-02 | 16,200 | 4.75 | 4.90 | 4.75 | 4.90 | 00:00:00 | 2007-08-03 | 5,100 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | 2007-08-07 | 37,600 | 4.35 | 4.71 | 4.35 | 4.67 | 00:00:00 | 2007-08-09 | 10,000 | 4.51 | 4.55 | 4.51 | 4.55 | 00:00:00 | 2007-08-10 | 16,400 | 4.60 | 4.60 | 4.48 | 4.50 | 00:00:00 | 2007-08-13 | 2,100 | 4.49 | 4.50 | 4.49 | 4.50 | 00:00:00 | 2007-08-14 | 8,100 | 4.53 | 4.74 | 4.50 | 4.51 | 00:00:00 | 2007-08-15 | 9,000 | 4.50 | 4.51 | 4.35 | 4.45 | 00:00:00 | 2007-08-16 | 57,500 | 4.45 | 4.70 | 4.35 | 4.70 | 00:00:00 | 2007-08-20 | 17,500 | 4.36 | 4.65 | 4.35 | 4.65 | 00:00:00 | 2007-08-21 | 25,500 | 4.55 | 4.70 | 4.51 | 4.70 | 00:00:00 | 2007-08-22 | 5,000 | 4.61 | 4.61 | 4.50 | 4.50 | 00:00:00 | 2007-08-23 | 16,900 | 4.51 | 4.90 | 4.49 | 4.90 | 00:00:00 | 2007-08-24 | 2,000 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | 2007-08-27 | 200 | 4.52 | 4.52 | 4.52 | 4.52 | 00:00:00 | 2007-08-28 | 5,000 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | 2007-08-29 | 11,600 | 4.50 | 4.50 | 4.37 | 4.37 | 00:00:00 | 2007-08-30 | 4,000 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | 2007-08-31 | 7,800 | 4.40 | 4.64 | 4.40 | 4.64 | 00:00:00 | 2007-09-04 | 35,100 | 4.50 | 4.60 | 4.40 | 4.60 | 00:00:00 | 2007-09-06 | 2,400 | 4.51 | 4.60 | 4.51 | 4.60 | 00:00:00 | 2007-09-07 | 8,200 | 4.75 | 4.75 | 4.60 | 4.60 | 00:00:00 | 2007-09-10 | 20,100 | 4.51 | 4.60 | 4.41 | 4.45 | 00:00:00 | 2007-09-11 | 13,600 | 4.41 | 4.60 | 4.40 | 4.60 | 00:00:00 | 2007-09-12 | 45,600 | 4.51 | 4.51 | 4.45 | 4.45 | 00:00:00 | 2007-09-13 | 4,000 | 4.50 | 4.60 | 4.50 | 4.60 | 00:00:00 | 2007-09-14 | 18,600 | 4.61 | 4.61 | 4.52 | 4.60 | 00:00:00 | 2007-09-17 | 1,500 | 4.53 | 4.53 | 4.52 | 4.52 | 00:00:00 | 2007-09-18 | 6,500 | 4.52 | 4.60 | 4.52 | 4.60 | 00:00:00 | 2007-09-19 | 143,800 | 4.60 | 4.85 | 4.59 | 4.85 | 00:00:00 | 2007-09-20 | 9,300 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | 2007-09-21 | 6,000 | 4.90 | 4.90 | 4.70 | 4.70 | 00:00:00 | 2007-09-24 | 30,600 | 4.99 | 5.49 | 4.99 | 5.25 | 00:00:00 | 2007-09-25 | 11,600 | 5.39 | 5.39 | 5.01 | 5.19 | 00:00:00 | 2007-09-26 | 2,000 | 5.19 | 5.20 | 5.19 | 5.20 | 00:00:00 | 2007-09-27 | 26,700 | 5.20 | 5.37 | 5.05 | 5.37 | 00:00:00 | 2007-09-28 | 61,200 | 5.35 | 5.49 | 5.25 | 5.32 | 00:00:00 | 2007-10-01 | 11,600 | 5.25 | 5.40 | 5.21 | 5.26 | 00:00:00 | 2007-10-02 | 14,800 | 5.30 | 5.30 | 5.17 | 5.30 | 00:00:00 | 2007-10-03 | 2,100 | 5.21 | 5.21 | 5.05 | 5.05 | 00:00:00 | 2007-10-04 | 2,500 | 5.01 | 5.01 | 5.00 | 5.00 | 00:00:00 | 2007-10-05 | 42,100 | 5.00 | 5.17 | 5.00 | 5.17 | 00:00:00 | 2007-10-09 | 209,800 | 5.25 | 5.49 | 5.25 | 5.45 | 00:00:00 | 2007-10-10 | 94,400 | 5.45 | 6.00 | 5.45 | 5.85 | 00:00:00 | 2007-10-11 | 69,300 | 5.92 | 6.50 | 5.90 | 6.00 | 00:00:00 | 2007-10-12 | 30,000 | 6.00 | 6.40 | 6.00 | 6.00 | 00:00:00 | 2007-10-15 | 46,900 | 6.00 | 6.10 | 5.70 | 6.10 | 00:00:00 | 2007-10-16 | 1,300 | 6.00 | 6.09 | 6.00 | 6.09 | 00:00:00 | 2007-10-17 | 123,900 | 6.25 | 6.50 | 5.90 | 6.25 | 00:00:00 | 2007-10-18 | 22,200 | 6.30 | 6.40 | 6.30 | 6.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|