|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-16 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2009-09-17 | 18,000 | 5.29 | 5.29 | 5.19 | 5.20 | 00:00:00 | | 2009-09-18 | 34,800 | 5.01 | 5.28 | 4.90 | 5.28 | 00:00:00 | | 2009-09-21 | 54,300 | 5.30 | 5.30 | 5.28 | 5.30 | 00:00:00 | | 2009-09-22 | 10,800 | 5.25 | 5.31 | 5.25 | 5.30 | 00:00:00 | | 2009-09-23 | 23,700 | 5.30 | 5.35 | 5.30 | 5.30 | 00:00:00 | | 2009-09-24 | 57,200 | 5.30 | 5.30 | 4.90 | 5.15 | 00:00:00 | | 2009-09-25 | 36,500 | 5.19 | 5.19 | 4.89 | 4.90 | 00:00:00 | | 2009-09-28 | 11,800 | 4.91 | 5.05 | 4.91 | 5.05 | 00:00:00 | | 2009-09-29 | 27,700 | 4.95 | 5.00 | 4.88 | 4.90 | 00:00:00 | | 2009-09-30 | 51,300 | 4.89 | 4.95 | 4.80 | 4.91 | 00:00:00 | | 2009-10-01 | 9,400 | 4.89 | 4.90 | 4.89 | 4.89 | 00:00:00 | | 2009-10-02 | 164,900 | 4.91 | 5.15 | 4.85 | 5.02 | 00:00:00 | | 2009-10-05 | 6,000 | 5.14 | 5.15 | 5.05 | 5.05 | 00:00:00 | | 2009-10-06 | 121,000 | 5.15 | 5.35 | 5.15 | 5.30 | 00:00:00 | | 2009-10-07 | 16,900 | 5.21 | 5.30 | 5.20 | 5.22 | 00:00:00 | | 2009-10-08 | 23,400 | 5.44 | 5.58 | 5.44 | 5.45 | 00:00:00 | | 2009-10-09 | 48,400 | 5.51 | 5.72 | 5.46 | 5.50 | 00:00:00 | | 2009-10-13 | 45,700 | 5.60 | 5.85 | 5.60 | 5.85 | 00:00:00 | | 2009-10-14 | 36,700 | 5.85 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2009-10-15 | 55,600 | 6.14 | 6.20 | 6.00 | 6.05 | 00:00:00 | | 2009-10-16 | 74,900 | 6.05 | 6.15 | 6.05 | 6.15 | 00:00:00 | | 2009-10-19 | 32,500 | 6.15 | 6.20 | 6.12 | 6.15 | 00:00:00 | | 2009-10-20 | 41,200 | 6.20 | 6.26 | 6.15 | 6.15 | 00:00:00 | | 2009-10-21 | 14,300 | 6.26 | 6.30 | 6.16 | 6.16 | 00:00:00 | | 2009-10-22 | 3,100 | 6.20 | 6.30 | 6.20 | 6.30 | 00:00:00 | | 2009-10-23 | 1,900 | 6.25 | 6.30 | 6.25 | 6.30 | 00:00:00 | | 2009-10-26 | 53,100 | 6.30 | 6.44 | 6.29 | 6.39 | 00:00:00 | | 2009-10-27 | 26,500 | 6.21 | 6.30 | 6.16 | 6.25 | 00:00:00 | | 2009-10-28 | 65,300 | 6.16 | 6.25 | 6.04 | 6.17 | 00:00:00 | | 2009-10-29 | 57,700 | 6.15 | 6.35 | 6.15 | 6.29 | 00:00:00 | | 2009-10-30 | 4,200 | 6.34 | 6.34 | 6.25 | 6.25 | 00:00:00 | | 2009-11-02 | 43,400 | 6.21 | 6.40 | 6.21 | 6.34 | 00:00:00 | | 2009-11-03 | 126,700 | 6.40 | 7.39 | 6.40 | 7.00 | 00:00:00 | | 2009-11-04 | 196,400 | 6.76 | 7.01 | 6.68 | 7.01 | 00:00:00 | | 2009-11-05 | 119,400 | 7.05 | 7.05 | 7.00 | 7.00 | 00:00:00 | | 2009-11-06 | 189,400 | 7.00 | 7.03 | 7.00 | 7.00 | 00:00:00 | | 2009-11-09 | 83,500 | 7.01 | 7.01 | 7.00 | 7.00 | 00:00:00 | | 2009-11-10 | 605,300 | 7.01 | 7.01 | 6.93 | 7.00 | 00:00:00 | | 2009-11-11 | 27,400 | 7.00 | 7.05 | 7.00 | 7.05 | 00:00:00 | | 2009-11-12 | 72,200 | 7.14 | 7.15 | 7.00 | 7.05 | 00:00:00 | | 2009-11-13 | 40,200 | 7.00 | 7.05 | 7.00 | 7.05 | 00:00:00 | | 2009-11-16 | 22,800 | 7.05 | 7.09 | 7.00 | 7.00 | 00:00:00 | | 2009-11-17 | 40,000 | 6.99 | 7.10 | 6.98 | 7.00 | 00:00:00 | | 2009-11-18 | 15,200 | 7.00 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2009-11-19 | 20,900 | 6.95 | 6.95 | 6.60 | 6.70 | 00:00:00 | | 2009-11-20 | 8,100 | 6.70 | 6.80 | 6.70 | 6.80 | 00:00:00 | | 2009-11-23 | 23,900 | 6.74 | 6.74 | 6.25 | 6.27 | 00:00:00 | | 2009-11-24 | 21,000 | 6.44 | 6.49 | 6.35 | 6.35 | 00:00:00 | | 2009-11-25 | 3,300 | 6.59 | 6.59 | 6.43 | 6.45 | 00:00:00 | | 2009-11-26 | 15,300 | 6.49 | 6.55 | 6.49 | 6.55 | 00:00:00 | | 2009-11-27 | 14,800 | 6.50 | 6.58 | 6.50 | 6.58 | 00:00:00 | | 2009-11-30 | 17,900 | 6.50 | 6.52 | 6.50 | 6.52 | 00:00:00 | | 2009-12-01 | 3,200 | 6.69 | 6.69 | 6.56 | 6.56 | 00:00:00 | | 2009-12-02 | 15,000 | 6.74 | 6.74 | 6.60 | 6.70 | 00:00:00 | | 2009-12-03 | 12,700 | 6.74 | 6.75 | 6.70 | 6.74 | 00:00:00 | | 2009-12-04 | 18,200 | 6.88 | 6.88 | 6.42 | 6.42 | 00:00:00 | | 2009-12-07 | 20,500 | 6.43 | 6.43 | 5.91 | 6.30 | 00:00:00 | | 2009-12-08 | 14,000 | 6.30 | 6.74 | 6.06 | 6.30 | 00:00:00 | | 2009-12-09 | 12,700 | 6.16 | 6.24 | 6.15 | 6.23 | 00:00:00 | | 2009-12-10 | 4,200 | 6.29 | 6.30 | 6.25 | 6.25 | 00:00:00 | | 2009-12-11 | 52,600 | 6.25 | 6.43 | 6.25 | 6.25 | 00:00:00 | | 2009-12-14 | 4,900 | 6.49 | 6.49 | 6.35 | 6.44 | 00:00:00 | | 2009-12-15 | 22,100 | 6.40 | 6.45 | 6.36 | 6.40 | 00:00:00 | | 2009-12-16 | 15,600 | 6.31 | 6.51 | 6.30 | 6.36 | 00:00:00 | | 2009-12-17 | 6,300 | 6.36 | 6.41 | 6.36 | 6.37 | 00:00:00 | | 2009-12-18 | 37,000 | 6.49 | 6.87 | 6.36 | 6.74 | 00:00:00 | | 2009-12-21 | 11,100 | 6.49 | 6.65 | 6.48 | 6.65 | 00:00:00 | | 2009-12-22 | 53,200 | 6.93 | 6.97 | 6.70 | 6.71 | 00:00:00 | | 2009-12-23 | 118,100 | 6.94 | 7.05 | 6.91 | 7.00 | 00:00:00 | | 2009-12-24 | 22,700 | 7.04 | 7.04 | 6.95 | 6.96 | 00:00:00 | | 2009-12-29 | 12,500 | 6.97 | 7.19 | 6.97 | 7.00 | 00:00:00 | | 2009-12-30 | 8,100 | 7.00 | 7.00 | 6.90 | 6.90 | 00:00:00 | | 2009-12-31 | 12,200 | 6.90 | 7.00 | 6.85 | 7.00 | 00:00:00 | | 2010-01-04 | 56,800 | 7.10 | 7.31 | 6.67 | 7.19 | 00:00:00 | | 2010-01-05 | 32,900 | 7.15 | 7.16 | 7.10 | 7.16 | 00:00:00 | | 2010-01-06 | 17,000 | 7.00 | 7.15 | 6.91 | 7.06 | 00:00:00 | | 2010-01-07 | 5,900 | 7.15 | 7.15 | 7.12 | 7.12 | 00:00:00 | | 2010-01-08 | 72,200 | 7.10 | 7.20 | 7.00 | 7.10 | 00:00:00 | | 2010-01-11 | 23,000 | 7.41 | 7.41 | 7.20 | 7.25 | 00:00:00 | | 2010-01-12 | 100,200 | 7.25 | 7.69 | 7.20 | 7.68 | 00:00:00 | | 2010-01-13 | 132,300 | 7.70 | 8.15 | 7.70 | 8.15 | 00:00:00 | | 2010-01-14 | 1,016,500 | 8.15 | 8.37 | 8.15 | 8.26 | 00:00:00 | | 2010-01-15 | 156,000 | 8.30 | 8.50 | 8.30 | 8.50 | 00:00:00 | | 2010-01-18 | 18,100 | 8.72 | 8.75 | 8.54 | 8.74 | 00:00:00 | | 2010-01-19 | 28,400 | 8.75 | 8.75 | 8.69 | 8.69 | 00:00:00 | | 2010-01-20 | 6,400 | 8.50 | 8.50 | 8.31 | 8.33 | 00:00:00 | | 2010-01-21 | 15,600 | 8.30 | 8.35 | 8.24 | 8.35 | 00:00:00 | | 2010-01-22 | 28,800 | 8.25 | 8.40 | 8.25 | 8.35 | 00:00:00 | | 2010-01-25 | 11,800 | 8.54 | 8.54 | 8.35 | 8.49 | 00:00:00 | | 2010-01-26 | 63,600 | 8.40 | 8.50 | 8.33 | 8.46 | 00:00:00 | | 2010-01-27 | 119,500 | 8.36 | 8.42 | 8.25 | 8.35 | 00:00:00 | | 2010-01-28 | 151,600 | 8.30 | 8.30 | 8.25 | 8.25 | 00:00:00 | | 2010-01-29 | 224,700 | 8.25 | 8.29 | 8.15 | 8.16 | 00:00:00 | | 2010-02-01 | 11,400 | 8.25 | 8.30 | 8.09 | 8.25 | 00:00:00 | | 2010-02-02 | 25,800 | 8.01 | 8.29 | 8.00 | 8.25 | 00:00:00 | | 2010-02-03 | 14,800 | 8.15 | 8.15 | 8.10 | 8.10 | 00:00:00 | | 2010-02-04 | 26,700 | 8.15 | 8.25 | 7.80 | 7.80 | 00:00:00 | | 2010-02-05 | 26,100 | 7.71 | 7.89 | 7.71 | 7.77 | 00:00:00 | | 2010-02-08 | 74,100 | 7.72 | 7.84 | 7.72 | 7.76 | 00:00:00 | | 2010-02-09 | 136,500 | 7.72 | 7.84 | 7.62 | 7.84 | 00:00:00 | | 2010-02-10 | 58,200 | 7.90 | 8.00 | 7.80 | 7.98 | 00:00:00 | | 2010-02-11 | 23,500 | 7.98 | 7.99 | 7.85 | 7.99 | 00:00:00 | | 2010-02-12 | 27,200 | 7.81 | 7.99 | 7.80 | 7.97 | 00:00:00 | | 2010-02-16 | 72,800 | 8.00 | 8.15 | 7.92 | 7.92 | 00:00:00 | | 2010-02-17 | 17,800 | 8.00 | 8.09 | 7.81 | 7.99 | 00:00:00 | | 2010-02-18 | 5,700 | 7.81 | 7.86 | 7.81 | 7.85 | 00:00:00 | | 2010-02-19 | 900 | 7.94 | 7.94 | 7.85 | 7.85 | 00:00:00 | | 2010-02-22 | 2,700 | 7.91 | 8.08 | 7.91 | 8.08 | 00:00:00 | | 2010-02-23 | 13,800 | 8.01 | 8.01 | 8.00 | 8.00 | 00:00:00 | | 2010-02-24 | 2,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2010-02-25 | 20,800 | 8.00 | 8.02 | 7.90 | 7.93 | 00:00:00 | | 2010-02-26 | 27,200 | 8.10 | 8.10 | 7.85 | 7.89 | 00:00:00 | | 2010-03-01 | 4,300 | 7.84 | 7.85 | 7.80 | 7.80 | 00:00:00 | | 2010-03-02 | 9,500 | 7.90 | 7.90 | 7.80 | 7.86 | 00:00:00 | | 2010-03-03 | 43,700 | 7.87 | 7.87 | 7.80 | 7.86 | 00:00:00 | | 2010-03-04 | 24,800 | 7.72 | 7.82 | 7.72 | 7.80 | 00:00:00 | | 2010-03-05 | 3,000 | 7.90 | 7.95 | 7.81 | 7.81 | 00:00:00 | | 2010-03-08 | 4,500 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2010-03-09 | 14,900 | 7.75 | 7.80 | 7.75 | 7.80 | 00:00:00 | | 2010-03-10 | 2,000 | 7.70 | 7.70 | 7.58 | 7.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
