|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-14 | 500 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2000-07-17 | 107,900 | 1.26 | 1.26 | 1.20 | 1.22 | 00:00:00 | | 2000-07-18 | 50,000 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2000-07-20 | 5,500 | 1.30 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2000-07-24 | 1,200 | 1.35 | 1.35 | 1.20 | 1.20 | 00:00:00 | | 2000-07-25 | 42,900 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2000-07-26 | 5,500 | 1.23 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2000-07-27 | 34,000 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2000-07-28 | 800 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-07-31 | 14,000 | 1.30 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2000-08-02 | 20,000 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-08-03 | 7,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2000-08-04 | 3,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-08-08 | 6,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-08-09 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-08-10 | 19,000 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2000-08-14 | 3,000 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2000-08-15 | 5,400 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-08-16 | 5,500 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2000-08-17 | 5,000 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2000-08-28 | 7,500 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2000-08-30 | 5,000 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2000-08-31 | 500 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2000-09-01 | 16,800 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2000-09-05 | 2,200 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-09-06 | 62,300 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-09-07 | 9,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-09-08 | 67,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-09-12 | 21,000 | 1.01 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2000-09-13 | 21,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-09-15 | 13,500 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-09-18 | 500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-09-19 | 21,900 | 1.10 | 1.22 | 1.10 | 1.22 | 00:00:00 | | 2000-09-20 | 12,000 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-09-21 | 10,000 | 1.20 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2000-09-22 | 9,000 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2000-09-25 | 5,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-09-26 | 6,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-09-28 | 7,000 | 1.20 | 1.20 | 1.05 | 1.05 | 00:00:00 | | 2000-09-29 | 4,000 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2000-10-04 | 5,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-10-06 | 18,500 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2000-10-12 | 9,700 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-10-13 | 500 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2000-10-16 | 10,500 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2000-10-17 | 27,000 | 1.02 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2000-10-18 | 11,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-10-19 | 4,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-10-20 | 10,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-10-23 | 17,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-10-24 | 5,300 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2000-10-25 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-10-26 | 7,500 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2000-10-27 | 8,200 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-10-30 | 8,000 | 1.05 | 1.05 | 0.85 | 0.85 | 00:00:00 | | 2000-11-02 | 31,700 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2000-11-03 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-06 | 3,900 | 0.90 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2000-11-07 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-08 | 10,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-11-10 | 1,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-13 | 3,200 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-11-14 | 22,900 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-15 | 5,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-11-16 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-11-20 | 1,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-11-21 | 3,000 | 0.99 | 0.99 | 0.85 | 0.85 | 00:00:00 | | 2000-11-24 | 139,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-11-28 | 4,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-12-05 | 57,400 | 0.85 | 0.95 | 0.85 | 0.90 | 00:00:00 | | 2000-12-06 | 6,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-12-07 | 28,000 | 0.98 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2000-12-11 | 21,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-12-12 | 21,300 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2000-12-14 | 19,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-12-18 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-12-19 | 14,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-12-20 | 5,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-12-21 | 14,000 | 0.85 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-12-27 | 6,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-12-28 | 2,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-12-29 | 19,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-05 | 12,300 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2001-01-09 | 10,400 | 0.85 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2001-01-10 | 1,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-01-11 | 2,400 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2001-01-12 | 1,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-15 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-16 | 1,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-18 | 4,500 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2001-01-19 | 24,600 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-22 | 8,100 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2001-01-23 | 312,500 | 0.91 | 0.91 | 0.80 | 0.80 | 00:00:00 | | 2001-01-24 | 2,400 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-01-26 | 13,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-02-01 | 15,200 | 0.85 | 0.90 | 0.75 | 0.85 | 00:00:00 | | 2001-02-02 | 10,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-02-06 | 10,900 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2001-02-07 | 251,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-02-08 | 15,000 | 0.84 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2001-02-09 | 7,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-02-12 | 97,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2001-02-13 | 27,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-02-14 | 2,600 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-02-15 | 22,500 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2001-02-16 | 52,800 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2001-02-19 | 2,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-02-20 | 69,700 | 0.89 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2001-02-21 | 60,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2001-02-22 | 3,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-02-23 | 884,300 | 0.86 | 1.00 | 0.86 | 1.00 | 00:00:00 | | 2001-02-26 | 110,800 | 1.05 | 1.10 | 0.95 | 1.00 | 00:00:00 | | 2001-02-27 | 194,600 | 1.05 | 1.05 | 0.97 | 0.98 | 00:00:00 | | 2001-03-01 | 75,000 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2001-03-02 | 2,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-03-05 | 15,400 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2001-03-06 | 207,700 | 1.05 | 1.05 | 0.97 | 1.00 | 00:00:00 | | 2001-03-07 | 300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-03-08 | 30,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-03-09 | 15,100 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2001-03-12 | 17,500 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
