|
 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 | | 2008-10-01 | 6,000 | 4.90 | 4.90 | 4.75 | 4.75 | 00:00:00 | | 2008-10-02 | 12,300 | 4.75 | 4.75 | 4.41 | 4.54 | 00:00:00 | | 2008-10-03 | 18,300 | 4.40 | 4.50 | 4.40 | 4.50 | 00:00:00 | | 2008-10-06 | 29,500 | 4.35 | 4.35 | 3.50 | 3.62 | 00:00:00 | | 2008-10-07 | 15,400 | 3.80 | 3.80 | 3.75 | 3.75 | 00:00:00 | | 2008-10-08 | 59,100 | 3.60 | 3.75 | 3.05 | 3.25 | 00:00:00 | | 2008-10-09 | 42,800 | 3.18 | 3.18 | 2.99 | 3.00 | 00:00:00 | | 2008-10-10 | 17,000 | 2.90 | 3.13 | 2.75 | 3.01 | 00:00:00 | | 2008-10-14 | 8,200 | 3.05 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2008-10-15 | 26,000 | 3.39 | 3.39 | 3.00 | 3.10 | 00:00:00 | | 2008-10-16 | 34,500 | 3.15 | 3.15 | 2.90 | 2.90 | 00:00:00 | | 2008-10-17 | 15,500 | 2.50 | 2.75 | 2.50 | 2.70 | 00:00:00 | | 2008-10-20 | 8,400 | 2.75 | 2.81 | 2.60 | 2.75 | 00:00:00 | | 2008-10-21 | 14,600 | 2.93 | 2.93 | 2.51 | 2.51 | 00:00:00 | | 2008-10-22 | 0 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2008-10-23 | 7,400 | 2.22 | 2.50 | 2.22 | 2.49 | 00:00:00 | | 2008-10-24 | 6,400 | 2.26 | 2.26 | 2.24 | 2.25 | 00:00:00 | | 2008-10-27 | 114,400 | 2.24 | 2.47 | 2.15 | 2.30 | 00:00:00 | | 2008-10-28 | 21,800 | 2.25 | 2.30 | 2.06 | 2.25 | 00:00:00 | | 2008-10-29 | 53,200 | 2.21 | 2.46 | 2.15 | 2.46 | 00:00:00 | | 2008-10-30 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | | 2008-10-31 | 38,700 | 2.31 | 2.40 | 2.30 | 2.35 | 00:00:00 | | 2008-11-03 | 31,900 | 2.25 | 2.34 | 2.07 | 2.10 | 00:00:00 | | 2008-11-04 | 50,000 | 2.34 | 2.41 | 2.20 | 2.25 | 00:00:00 | | 2008-11-05 | 83,700 | 2.25 | 2.25 | 1.89 | 2.01 | 00:00:00 | | 2008-11-06 | 63,500 | 2.09 | 2.15 | 2.00 | 2.00 | 00:00:00 | | 2008-11-07 | 31,600 | 2.00 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2008-11-10 | 13,400 | 1.96 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2008-11-11 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-11-12 | 23,400 | 1.82 | 1.83 | 1.82 | 1.82 | 00:00:00 | | 2008-11-13 | 34,200 | 1.78 | 1.78 | 1.50 | 1.62 | 00:00:00 | | 2008-11-14 | 52,100 | 1.70 | 1.70 | 1.55 | 1.55 | 00:00:00 | | 2008-11-17 | 29,400 | 1.70 | 1.70 | 1.57 | 1.57 | 00:00:00 | | 2008-11-18 | 123,100 | 1.50 | 1.59 | 1.47 | 1.49 | 00:00:00 | | 2008-11-19 | 27,400 | 1.52 | 1.70 | 1.52 | 1.67 | 00:00:00 | | 2008-11-20 | 9,800 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2008-11-21 | 33,900 | 1.85 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2008-11-24 | 10,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-11-25 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-11-26 | 5,600 | 1.89 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2008-11-27 | 55,600 | 1.75 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2008-11-28 | 11,800 | 1.80 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2008-12-01 | 14,000 | 2.00 | 2.00 | 1.75 | 1.75 | 00:00:00 | | 2008-12-02 | 200 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2008-12-03 | 5,600 | 1.75 | 1.75 | 1.67 | 1.68 | 00:00:00 | | 2008-12-04 | 17,000 | 1.64 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2008-12-05 | 37,600 | 1.55 | 1.62 | 1.07 | 1.55 | 00:00:00 | | 2008-12-08 | 72,900 | 1.55 | 1.65 | 1.35 | 1.50 | 00:00:00 | | 2008-12-09 | 37,000 | 1.51 | 1.51 | 1.42 | 1.42 | 00:00:00 | | 2008-12-10 | 7,600 | 1.59 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-12-11 | 51,200 | 1.50 | 1.74 | 1.50 | 1.74 | 00:00:00 | | 2008-12-12 | 13,700 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2008-12-15 | 27,600 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-12-16 | 19,600 | 1.70 | 1.95 | 1.60 | 1.62 | 00:00:00 | | 2008-12-17 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2008-12-18 | 68,000 | 1.91 | 2.00 | 1.70 | 1.70 | 00:00:00 | | 2008-12-19 | 29,700 | 1.82 | 1.82 | 1.67 | 1.75 | 00:00:00 | | 2008-12-22 | 1,797,800 | 1.76 | 2.01 | 1.65 | 1.86 | 00:00:00 | | 2008-12-23 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2008-12-24 | 1,700 | 2.19 | 2.20 | 2.19 | 2.20 | 00:00:00 | | 2008-12-29 | 3,200 | 2.55 | 2.81 | 2.55 | 2.80 | 00:00:00 | | 2008-12-30 | 13,200 | 2.83 | 3.20 | 2.82 | 3.20 | 00:00:00 | | 2008-12-31 | 2,400 | 3.06 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2009-01-02 | 300 | 3.00 | 3.01 | 3.00 | 3.01 | 00:00:00 | | 2009-01-05 | 10,100 | 3.00 | 3.00 | 2.80 | 2.97 | 00:00:00 | | 2009-01-06 | 6,600 | 2.89 | 3.40 | 2.89 | 3.40 | 00:00:00 | | 2009-01-07 | 2,000 | 3.15 | 3.21 | 3.15 | 3.20 | 00:00:00 | | 2009-01-08 | 9,700 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2009-01-09 | 6,900 | 3.06 | 3.20 | 3.05 | 3.20 | 00:00:00 | | 2009-01-12 | 15,000 | 3.01 | 3.19 | 3.00 | 3.19 | 00:00:00 | | 2009-01-13 | 900 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2009-01-14 | 11,800 | 3.00 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2009-01-15 | 8,700 | 3.19 | 3.19 | 2.89 | 3.14 | 00:00:00 | | 2009-01-16 | 5,100 | 3.15 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2009-01-19 | 7,100 | 3.39 | 3.39 | 3.15 | 3.20 | 00:00:00 | | 2009-01-20 | 14,100 | 3.10 | 3.39 | 3.00 | 3.39 | 00:00:00 | | 2009-01-21 | 13,800 | 3.13 | 3.25 | 3.12 | 3.13 | 00:00:00 | | 2009-01-22 | 16,900 | 3.11 | 3.11 | 3.00 | 3.00 | 00:00:00 | | 2009-01-23 | 1,000 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2009-01-26 | 3,200 | 3.20 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2009-01-27 | 900 | 3.29 | 3.29 | 3.14 | 3.14 | 00:00:00 | | 2009-01-28 | 4,000 | 3.25 | 3.25 | 3.11 | 3.11 | 00:00:00 | | 2009-01-29 | 15,200 | 3.15 | 3.25 | 3.11 | 3.11 | 00:00:00 | | 2009-01-30 | 20,500 | 3.20 | 3.50 | 3.20 | 3.31 | 00:00:00 | | 2009-02-02 | 146,600 | 3.50 | 3.50 | 3.25 | 3.25 | 00:00:00 | | 2009-02-03 | 7,500 | 3.74 | 3.74 | 3.49 | 3.50 | 00:00:00 | | 2009-02-04 | 16,500 | 3.50 | 3.50 | 3.40 | 3.41 | 00:00:00 | | 2009-02-05 | 24,800 | 3.41 | 3.41 | 3.35 | 3.40 | 00:00:00 | | 2009-02-06 | 89,300 | 3.49 | 3.59 | 3.40 | 3.55 | 00:00:00 | | 2009-02-09 | 16,500 | 3.57 | 3.57 | 3.45 | 3.45 | 00:00:00 | | 2009-02-10 | 181,000 | 3.42 | 3.50 | 3.35 | 3.40 | 00:00:00 | | 2009-02-11 | 16,200 | 3.49 | 3.50 | 3.43 | 3.45 | 00:00:00 | | 2009-02-12 | 7,700 | 3.49 | 3.49 | 3.45 | 3.49 | 00:00:00 | | 2009-02-13 | 4,900 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2009-02-17 | 25,000 | 3.40 | 3.49 | 3.40 | 3.40 | 00:00:00 | | 2009-02-18 | 56,700 | 3.40 | 3.41 | 3.35 | 3.41 | 00:00:00 | | 2009-02-19 | 6,500 | 3.36 | 3.36 | 3.35 | 3.35 | 00:00:00 | | 2009-02-20 | 1,964,400 | 3.35 | 3.39 | 3.30 | 3.30 | 00:00:00 | | 2009-02-23 | 47,100 | 3.24 | 3.30 | 3.24 | 3.30 | 00:00:00 | | 2009-02-24 | 5,700 | 3.30 | 3.30 | 3.16 | 3.16 | 00:00:00 | | 2009-02-25 | 71,400 | 3.16 | 3.16 | 3.02 | 3.02 | 00:00:00 | | 2009-02-26 | 23,000 | 3.05 | 3.26 | 3.05 | 3.25 | 00:00:00 | | 2009-02-27 | 193,500 | 3.25 | 3.30 | 3.15 | 3.25 | 00:00:00 | | 2009-03-02 | 5,600 | 3.25 | 3.34 | 3.25 | 3.25 | 00:00:00 | | 2009-03-03 | 57,200 | 3.25 | 3.34 | 3.25 | 3.25 | 00:00:00 | | 2009-03-04 | 17,000 | 3.26 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2009-03-05 | 12,100 | 3.25 | 3.30 | 3.15 | 3.16 | 00:00:00 | | 2009-03-06 | 22,300 | 3.15 | 3.23 | 3.15 | 3.15 | 00:00:00 | | 2009-03-09 | 20,500 | 3.15 | 3.39 | 3.15 | 3.15 | 00:00:00 | | 2009-03-10 | 57,800 | 3.15 | 3.25 | 3.02 | 3.15 | 00:00:00 | | 2009-03-11 | 21,100 | 3.03 | 3.20 | 3.02 | 3.11 | 00:00:00 | | 2009-03-12 | 19,900 | 3.03 | 3.40 | 3.03 | 3.20 | 00:00:00 | | 2009-03-13 | 101,400 | 3.17 | 3.17 | 3.14 | 3.16 | 00:00:00 | | 2009-03-16 | 1,000 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2009-03-17 | 3,800 | 3.16 | 3.16 | 3.15 | 3.15 | 00:00:00 | | 2009-03-18 | 60,600 | 3.15 | 3.15 | 3.14 | 3.15 | 00:00:00 | | 2009-03-19 | 17,000 | 3.44 | 3.59 | 3.44 | 3.46 | 00:00:00 | | 2009-03-20 | 4,500 | 3.46 | 3.57 | 3.37 | 3.57 | 00:00:00 | | 2009-03-23 | 7,200 | 3.57 | 3.57 | 3.40 | 3.40 | 00:00:00 | | 2009-03-24 | 5,800 | 3.40 | 3.40 | 3.16 | 3.20 | 00:00:00 | | 2009-03-25 | 7,000 | 3.20 | 3.35 | 3.20 | 3.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
