|
 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 | | 2008-04-10 | 9,500 | 5.65 | 5.70 | 5.60 | 5.70 | 00:00:00 | | 2008-04-11 | 1,500 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2008-04-14 | 35,000 | 5.57 | 5.69 | 5.50 | 5.60 | 00:00:00 | | 2008-04-15 | 36,000 | 5.70 | 5.70 | 5.55 | 5.55 | 00:00:00 | | 2008-04-16 | 3,700 | 5.41 | 5.44 | 5.39 | 5.39 | 00:00:00 | | 2008-04-17 | 17,900 | 5.50 | 5.60 | 5.40 | 5.41 | 00:00:00 | | 2008-04-18 | 30,700 | 5.41 | 5.60 | 5.40 | 5.40 | 00:00:00 | | 2008-04-21 | 23,500 | 5.61 | 5.61 | 5.60 | 5.60 | 00:00:00 | | 2008-04-22 | 37,100 | 5.54 | 5.54 | 5.39 | 5.50 | 00:00:00 | | 2008-04-23 | 13,400 | 5.50 | 5.50 | 5.35 | 5.36 | 00:00:00 | | 2008-04-24 | 5,400 | 5.38 | 5.50 | 5.30 | 5.30 | 00:00:00 | | 2008-04-25 | 8,000 | 5.30 | 5.31 | 5.25 | 5.25 | 00:00:00 | | 2008-04-28 | 6,600 | 5.49 | 5.50 | 5.40 | 5.49 | 00:00:00 | | 2008-04-29 | 32,800 | 5.31 | 5.31 | 5.29 | 5.29 | 00:00:00 | | 2008-04-30 | 38,000 | 5.30 | 5.30 | 5.25 | 5.29 | 00:00:00 | | 2008-05-01 | 2,400 | 5.11 | 5.23 | 5.01 | 5.01 | 00:00:00 | | 2008-05-02 | 138,100 | 5.04 | 5.37 | 5.04 | 5.37 | 00:00:00 | | 2008-05-05 | 215,600 | 5.20 | 5.36 | 5.20 | 5.35 | 00:00:00 | | 2008-05-06 | 109,200 | 5.50 | 5.85 | 5.35 | 5.75 | 00:00:00 | | 2008-05-07 | 76,900 | 5.90 | 5.90 | 5.80 | 5.85 | 00:00:00 | | 2008-05-08 | 70,700 | 5.86 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2008-05-09 | 3,100 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | | 2008-05-12 | 5,700 | 6.00 | 6.00 | 5.70 | 5.85 | 00:00:00 | | 2008-05-13 | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 00:00:00 | | 2008-05-14 | 12,600 | 5.67 | 5.80 | 5.51 | 5.80 | 00:00:00 | | 2008-05-15 | 8,300 | 5.80 | 5.85 | 5.50 | 5.75 | 00:00:00 | | 2008-05-16 | 17,300 | 5.45 | 5.51 | 5.40 | 5.48 | 00:00:00 | | 2008-05-20 | 115,400 | 5.50 | 5.56 | 5.50 | 5.55 | 00:00:00 | | 2008-05-21 | 50,200 | 5.55 | 5.55 | 5.50 | 5.55 | 00:00:00 | | 2008-05-22 | 89,200 | 5.50 | 5.55 | 5.50 | 5.55 | 00:00:00 | | 2008-05-23 | 94,500 | 5.55 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2008-05-26 | 15,500 | 5.50 | 5.50 | 5.45 | 5.45 | 00:00:00 | | 2008-05-27 | 5,300 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2008-05-28 | 5,000 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2008-05-29 | 19,500 | 5.55 | 5.55 | 5.48 | 5.50 | 00:00:00 | | 2008-05-30 | 16,800 | 5.50 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2008-06-02 | 41,300 | 5.50 | 5.50 | 5.45 | 5.45 | 00:00:00 | | 2008-06-03 | 32,800 | 5.45 | 5.55 | 5.45 | 5.50 | 00:00:00 | | 2008-06-04 | 9,800 | 5.50 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2008-06-05 | 23,100 | 5.55 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2008-06-06 | 136,800 | 5.45 | 5.55 | 5.45 | 5.50 | 00:00:00 | | 2008-06-09 | 61,900 | 5.50 | 5.70 | 5.50 | 5.51 | 00:00:00 | | 2008-06-10 | 27,200 | 5.55 | 5.55 | 5.50 | 5.55 | 00:00:00 | | 2008-06-11 | 32,200 | 5.46 | 5.55 | 5.40 | 5.40 | 00:00:00 | | 2008-06-12 | 2,800 | 5.40 | 5.49 | 5.40 | 5.49 | 00:00:00 | | 2008-06-13 | 5,000 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2008-06-16 | 4,300 | 5.30 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2008-06-17 | 11,400 | 5.30 | 5.50 | 5.30 | 5.50 | 00:00:00 | | 2008-06-18 | 15,200 | 5.50 | 5.50 | 5.40 | 5.50 | 00:00:00 | | 2008-06-19 | 10,000 | 5.50 | 5.50 | 5.46 | 5.50 | 00:00:00 | | 2008-06-20 | 17,500 | 5.45 | 5.49 | 5.43 | 5.43 | 00:00:00 | | 2008-06-23 | 172,300 | 5.43 | 5.50 | 5.40 | 5.41 | 00:00:00 | | 2008-06-24 | 3,800 | 5.43 | 5.45 | 5.40 | 5.44 | 00:00:00 | | 2008-06-25 | 11,900 | 5.55 | 5.55 | 5.41 | 5.41 | 00:00:00 | | 2008-06-26 | 1,400 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2008-06-27 | 21,000 | 5.41 | 5.55 | 5.40 | 5.40 | 00:00:00 | | 2008-06-30 | 2,300 | 5.40 | 5.55 | 5.40 | 5.55 | 00:00:00 | | 2008-07-02 | 4,800 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2008-07-03 | 56,600 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2008-07-04 | 2,400 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2008-07-07 | 11,300 | 5.31 | 5.34 | 5.30 | 5.34 | 00:00:00 | | 2008-07-08 | 9,400 | 5.31 | 5.31 | 5.30 | 5.30 | 00:00:00 | | 2008-07-09 | 21,900 | 5.30 | 5.30 | 5.10 | 5.20 | 00:00:00 | | 2008-07-10 | 27,900 | 5.23 | 5.23 | 5.20 | 5.20 | 00:00:00 | | 2008-07-11 | 38,200 | 5.11 | 5.11 | 5.10 | 5.10 | 00:00:00 | | 2008-07-14 | 157,600 | 5.25 | 6.20 | 5.25 | 5.92 | 00:00:00 | | 2008-07-15 | 66,500 | 5.89 | 5.95 | 5.89 | 5.95 | 00:00:00 | | 2008-07-16 | 32,800 | 5.94 | 6.05 | 5.81 | 5.98 | 00:00:00 | | 2008-07-17 | 219,800 | 5.91 | 5.98 | 5.90 | 5.98 | 00:00:00 | | 2008-07-18 | 144,500 | 5.91 | 6.11 | 5.91 | 6.11 | 00:00:00 | | 2008-07-21 | 10,700 | 6.15 | 6.15 | 5.98 | 5.98 | 00:00:00 | | 2008-07-22 | 65,500 | 6.15 | 6.15 | 6.00 | 6.00 | 00:00:00 | | 2008-07-23 | 35,100 | 6.00 | 6.14 | 5.98 | 6.14 | 00:00:00 | | 2008-07-24 | 416,100 | 6.14 | 6.14 | 5.95 | 5.95 | 00:00:00 | | 2008-07-25 | 110,200 | 6.00 | 6.05 | 5.91 | 6.05 | 00:00:00 | | 2008-07-28 | 29,300 | 5.95 | 6.10 | 5.91 | 5.95 | 00:00:00 | | 2008-07-29 | 19,800 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | | 2008-07-30 | 15,500 | 5.95 | 6.10 | 5.95 | 6.00 | 00:00:00 | | 2008-07-31 | 213,100 | 6.10 | 6.35 | 5.95 | 6.35 | 00:00:00 | | 2008-08-01 | 19,700 | 6.26 | 6.50 | 6.25 | 6.41 | 00:00:00 | | 2008-08-05 | 9,700 | 6.43 | 6.43 | 6.25 | 6.25 | 00:00:00 | | 2008-08-06 | 1,400 | 6.25 | 6.25 | 6.23 | 6.23 | 00:00:00 | | 2008-08-07 | 5,000 | 6.03 | 6.20 | 6.03 | 6.20 | 00:00:00 | | 2008-08-08 | 76,300 | 6.11 | 6.14 | 5.87 | 6.05 | 00:00:00 | | 2008-08-11 | 173,700 | 6.05 | 6.05 | 5.42 | 5.55 | 00:00:00 | | 2008-08-12 | 12,500 | 5.66 | 6.00 | 5.65 | 6.00 | 00:00:00 | | 2008-08-13 | 10,400 | 5.99 | 6.00 | 5.60 | 5.61 | 00:00:00 | | 2008-08-14 | 7,200 | 5.90 | 5.94 | 5.85 | 5.94 | 00:00:00 | | 2008-08-15 | 2,300 | 5.67 | 5.75 | 5.67 | 5.75 | 00:00:00 | | 2008-08-18 | 28,600 | 5.67 | 5.85 | 5.66 | 5.84 | 00:00:00 | | 2008-08-19 | 39,300 | 5.85 | 6.25 | 5.85 | 5.89 | 00:00:00 | | 2008-08-20 | 37,800 | 5.85 | 6.00 | 5.84 | 6.00 | 00:00:00 | | 2008-08-21 | 9,300 | 6.02 | 6.15 | 6.02 | 6.15 | 00:00:00 | | 2008-08-22 | 9,300 | 6.19 | 6.25 | 5.92 | 6.15 | 00:00:00 | | 2008-08-25 | 7,800 | 6.25 | 6.26 | 6.25 | 6.25 | 00:00:00 | | 2008-08-26 | 15,100 | 6.06 | 6.20 | 6.05 | 6.10 | 00:00:00 | | 2008-08-27 | 40,000 | 6.10 | 6.10 | 5.94 | 5.94 | 00:00:00 | | 2008-08-28 | 2,800 | 5.95 | 6.14 | 5.95 | 6.14 | 00:00:00 | | 2008-08-29 | 3,000 | 6.00 | 6.01 | 6.00 | 6.00 | 00:00:00 | | 2008-09-02 | 10,000 | 6.00 | 6.03 | 5.94 | 6.03 | 00:00:00 | | 2008-09-03 | 1,000 | 5.94 | 5.94 | 5.91 | 5.91 | 00:00:00 | | 2008-09-04 | 5,400 | 5.91 | 5.91 | 5.86 | 5.86 | 00:00:00 | | 2008-09-05 | 13,000 | 5.86 | 5.86 | 5.80 | 5.80 | 00:00:00 | | 2008-09-08 | 22,700 | 5.99 | 6.00 | 5.69 | 5.80 | 00:00:00 | | 2008-09-09 | 20,900 | 5.80 | 5.80 | 5.26 | 5.26 | 00:00:00 | | 2008-09-10 | 9,700 | 5.25 | 5.40 | 5.25 | 5.40 | 00:00:00 | | 2008-09-11 | 7,400 | 5.26 | 5.37 | 5.25 | 5.30 | 00:00:00 | | 2008-09-12 | 4,500 | 5.26 | 5.50 | 5.25 | 5.50 | 00:00:00 | | 2008-09-15 | 2,500 | 5.41 | 5.41 | 5.40 | 5.40 | 00:00:00 | | 2008-09-16 | 2,000 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2008-09-17 | 22,400 | 5.74 | 6.00 | 5.51 | 5.55 | 00:00:00 | | 2008-09-18 | 35,200 | 5.51 | 5.51 | 5.11 | 5.26 | 00:00:00 | | 2008-09-19 | 27,200 | 5.45 | 5.45 | 5.13 | 5.13 | 00:00:00 | | 2008-09-22 | 18,600 | 5.25 | 5.25 | 5.15 | 5.15 | 00:00:00 | | 2008-09-23 | 23,400 | 5.15 | 5.30 | 5.15 | 5.15 | 00:00:00 | | 2008-09-24 | 32,100 | 5.15 | 5.15 | 5.10 | 5.14 | 00:00:00 | | 2008-09-25 | 3,800 | 5.15 | 5.15 | 5.05 | 5.05 | 00:00:00 | | 2008-09-26 | 1,500 | 5.05 | 5.29 | 5.05 | 5.29 | 00:00:00 | | 2008-09-29 | 8,100 | 5.05 | 5.09 | 5.00 | 5.09 | 00:00:00 | | 2008-09-30 | 12,600 | 5.00 | 5.00 | 4.82 | 5.00 | 00:00:00 | | 2008-10-01 | 6,000 | 4.90 | 4.90 | 4.75 | 4.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
