|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-25 | 7,000 | 3.20 | 3.35 | 3.20 | 3.34 | 00:00:00 | | 2009-03-26 | 7,600 | 3.64 | 3.64 | 3.35 | 3.35 | 00:00:00 | | 2009-03-27 | 7,300 | 3.42 | 3.65 | 3.42 | 3.65 | 00:00:00 | | 2009-03-30 | 13,600 | 3.52 | 3.53 | 3.40 | 3.53 | 00:00:00 | | 2009-03-31 | 4,000 | 3.26 | 3.40 | 3.25 | 3.39 | 00:00:00 | | 2009-04-01 | 3,200 | 3.46 | 3.59 | 3.46 | 3.59 | 00:00:00 | | 2009-04-02 | 800 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | | 2009-04-03 | 2,000 | 3.44 | 3.45 | 3.39 | 3.39 | 00:00:00 | | 2009-04-06 | 23,200 | 3.06 | 3.08 | 2.95 | 3.05 | 00:00:00 | | 2009-04-07 | 12,700 | 3.10 | 3.25 | 3.10 | 3.20 | 00:00:00 | | 2009-04-08 | 5,300 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2009-04-09 | 2,700 | 3.25 | 3.38 | 3.25 | 3.26 | 00:00:00 | | 2009-04-13 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2009-04-14 | 10,400 | 3.38 | 3.55 | 3.32 | 3.32 | 00:00:00 | | 2009-04-15 | 3,800 | 3.26 | 3.34 | 3.26 | 3.34 | 00:00:00 | | 2009-04-16 | 6,400 | 3.34 | 3.35 | 3.29 | 3.30 | 00:00:00 | | 2009-04-17 | 1,300 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2009-04-20 | 12,100 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2009-04-21 | 5,300 | 3.25 | 3.30 | 3.15 | 3.25 | 00:00:00 | | 2009-04-22 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2009-04-23 | 10,600 | 3.21 | 3.30 | 3.20 | 3.30 | 00:00:00 | | 2009-04-24 | 4,300 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2009-04-27 | 12,700 | 3.20 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2009-04-28 | 13,500 | 3.15 | 3.15 | 3.06 | 3.06 | 00:00:00 | | 2009-04-29 | 10,900 | 3.20 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2009-04-30 | 10,600 | 3.05 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2009-05-01 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2009-05-04 | 15,500 | 3.10 | 3.12 | 3.03 | 3.03 | 00:00:00 | | 2009-05-05 | 15,700 | 3.05 | 3.05 | 2.76 | 2.99 | 00:00:00 | | 2009-05-06 | 32,700 | 2.94 | 2.94 | 2.80 | 2.80 | 00:00:00 | | 2009-05-07 | 22,900 | 2.96 | 3.09 | 2.83 | 2.95 | 00:00:00 | | 2009-05-08 | 16,000 | 3.01 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2009-05-11 | 13,900 | 3.23 | 3.25 | 2.93 | 3.09 | 00:00:00 | | 2009-05-12 | 3,900 | 3.06 | 3.15 | 3.06 | 3.15 | 00:00:00 | | 2009-05-13 | 500 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2009-05-14 | 21,500 | 3.24 | 3.28 | 3.20 | 3.25 | 00:00:00 | | 2009-05-15 | 9,000 | 3.24 | 3.26 | 3.15 | 3.26 | 00:00:00 | | 2009-05-19 | 41,100 | 3.29 | 3.65 | 3.25 | 3.41 | 00:00:00 | | 2009-05-20 | 3,500 | 3.48 | 3.51 | 3.47 | 3.50 | 00:00:00 | | 2009-05-21 | 32,100 | 3.50 | 3.99 | 3.50 | 3.69 | 00:00:00 | | 2009-05-22 | 57,900 | 3.69 | 4.07 | 3.60 | 3.96 | 00:00:00 | | 2009-05-25 | 23,500 | 4.01 | 4.01 | 3.97 | 3.97 | 00:00:00 | | 2009-05-26 | 19,600 | 3.95 | 4.00 | 3.95 | 4.00 | 00:00:00 | | 2009-05-27 | 5,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2009-05-28 | 27,000 | 4.00 | 4.59 | 4.00 | 4.59 | 00:00:00 | | 2009-05-29 | 0 | 4.59 | 4.59 | 4.59 | 4.59 | 00:00:00 | | 2009-06-01 | 30,900 | 4.26 | 4.40 | 4.20 | 4.40 | 00:00:00 | | 2009-06-02 | 3,500 | 4.39 | 4.39 | 4.31 | 4.39 | 00:00:00 | | 2009-06-03 | 300 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2009-06-04 | 3,000 | 4.30 | 4.32 | 4.30 | 4.32 | 00:00:00 | | 2009-06-05 | 12,400 | 4.30 | 4.30 | 4.27 | 4.30 | 00:00:00 | | 2009-06-08 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2009-06-09 | 26,200 | 4.20 | 4.30 | 4.15 | 4.30 | 00:00:00 | | 2009-06-10 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2009-06-11 | 9,100 | 4.30 | 4.40 | 4.19 | 4.40 | 00:00:00 | | 2009-06-12 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2009-06-15 | 400 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2009-06-16 | 91,800 | 4.25 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2009-06-17 | 100 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | | 2009-06-18 | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | | 2009-06-19 | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | | 2009-06-22 | 46,800 | 4.29 | 4.30 | 4.16 | 4.30 | 00:00:00 | | 2009-06-23 | 11,300 | 4.21 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2009-06-24 | 15,800 | 4.35 | 4.40 | 4.35 | 4.40 | 00:00:00 | | 2009-06-25 | 4,000 | 4.40 | 4.40 | 4.30 | 4.30 | 00:00:00 | | 2009-06-26 | 5,000 | 4.50 | 4.50 | 4.35 | 4.35 | 00:00:00 | | 2009-06-29 | 9,500 | 4.30 | 4.48 | 4.20 | 4.48 | 00:00:00 | | 2009-06-30 | 500 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2009-07-02 | 3,000 | 4.21 | 4.21 | 4.16 | 4.16 | 00:00:00 | | 2009-07-03 | 1,800 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2009-07-06 | 5,000 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2009-07-07 | 3,300 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2009-07-08 | 36,100 | 4.25 | 4.25 | 4.16 | 4.16 | 00:00:00 | | 2009-07-09 | 10,400 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2009-07-10 | 6,200 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2009-07-13 | 24,100 | 4.16 | 4.16 | 4.15 | 4.16 | 00:00:00 | | 2009-07-14 | 8,900 | 4.16 | 4.21 | 4.16 | 4.21 | 00:00:00 | | 2009-07-15 | 1,600 | 4.25 | 4.41 | 4.25 | 4.41 | 00:00:00 | | 2009-07-16 | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 00:00:00 | | 2009-07-17 | 25,700 | 4.47 | 4.50 | 4.35 | 4.40 | 00:00:00 | | 2009-07-20 | 9,200 | 4.40 | 4.40 | 4.20 | 4.20 | 00:00:00 | | 2009-07-21 | 4,600 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2009-07-22 | 6,600 | 4.16 | 4.20 | 4.15 | 4.15 | 00:00:00 | | 2009-07-23 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2009-07-24 | 5,000 | 4.20 | 4.20 | 4.15 | 4.15 | 00:00:00 | | 2009-07-27 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2009-07-28 | 17,500 | 4.24 | 4.25 | 4.24 | 4.24 | 00:00:00 | | 2009-07-29 | 17,000 | 4.07 | 4.20 | 4.05 | 4.20 | 00:00:00 | | 2009-07-30 | 12,000 | 4.19 | 4.19 | 4.19 | 4.19 | 00:00:00 | | 2009-07-31 | 9,000 | 4.20 | 4.20 | 4.06 | 4.20 | 00:00:00 | | 2009-08-04 | 59,700 | 4.19 | 4.20 | 4.18 | 4.20 | 00:00:00 | | 2009-08-05 | 757,800 | 4.21 | 4.26 | 4.21 | 4.25 | 00:00:00 | | 2009-08-06 | 10,100 | 4.25 | 4.25 | 4.21 | 4.21 | 00:00:00 | | 2009-08-07 | 31,300 | 4.21 | 4.25 | 4.21 | 4.25 | 00:00:00 | | 2009-08-10 | 10,500 | 4.25 | 4.32 | 4.22 | 4.32 | 00:00:00 | | 2009-08-11 | 4,100 | 4.31 | 4.31 | 4.25 | 4.25 | 00:00:00 | | 2009-08-12 | 7,400 | 4.30 | 4.35 | 4.30 | 4.31 | 00:00:00 | | 2009-08-13 | 17,000 | 4.36 | 4.50 | 4.35 | 4.50 | 00:00:00 | | 2009-08-14 | 18,500 | 4.50 | 4.55 | 4.50 | 4.55 | 00:00:00 | | 2009-08-17 | 16,000 | 4.40 | 4.40 | 4.35 | 4.36 | 00:00:00 | | 2009-08-18 | 16,700 | 4.45 | 4.45 | 4.37 | 4.37 | 00:00:00 | | 2009-08-19 | 4,600 | 4.40 | 4.55 | 4.39 | 4.55 | 00:00:00 | | 2009-08-20 | 2,300 | 4.60 | 4.60 | 4.55 | 4.55 | 00:00:00 | | 2009-08-21 | 43,000 | 4.42 | 4.42 | 4.30 | 4.37 | 00:00:00 | | 2009-08-24 | 3,100 | 4.39 | 4.39 | 4.35 | 4.35 | 00:00:00 | | 2009-08-25 | 59,900 | 4.35 | 4.40 | 4.35 | 4.36 | 00:00:00 | | 2009-08-26 | 104,000 | 4.36 | 4.42 | 4.36 | 4.40 | 00:00:00 | | 2009-08-27 | 22,100 | 4.41 | 4.77 | 4.41 | 4.77 | 00:00:00 | | 2009-08-28 | 9,700 | 4.53 | 4.65 | 4.53 | 4.65 | 00:00:00 | | 2009-08-31 | 7,800 | 4.65 | 4.65 | 4.55 | 4.56 | 00:00:00 | | 2009-09-01 | 3,200 | 4.67 | 4.68 | 4.65 | 4.68 | 00:00:00 | | 2009-09-02 | 10,100 | 4.80 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2009-09-03 | 2,700 | 5.24 | 5.24 | 5.20 | 5.20 | 00:00:00 | | 2009-09-04 | 13,400 | 5.02 | 5.05 | 4.95 | 4.97 | 00:00:00 | | 2009-09-08 | 9,100 | 5.24 | 5.24 | 5.00 | 5.00 | 00:00:00 | | 2009-09-09 | 25,800 | 5.24 | 5.48 | 5.14 | 5.30 | 00:00:00 | | 2009-09-10 | 23,000 | 5.12 | 5.25 | 5.12 | 5.16 | 00:00:00 | | 2009-09-11 | 14,700 | 5.23 | 5.39 | 5.16 | 5.25 | 00:00:00 | | 2009-09-14 | 19,000 | 5.05 | 5.25 | 5.05 | 5.25 | 00:00:00 | | 2009-09-15 | 30,000 | 5.02 | 5.30 | 5.01 | 5.30 | 00:00:00 | | 2009-09-16 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
