|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-03-10 | 2,000 | 7.70 | 7.70 | 7.58 | 7.64 | 00:00:00 | 2010-03-11 | 162,500 | 7.60 | 8.00 | 7.39 | 8.00 | 00:00:00 | 2010-03-12 | 6,000 | 8.00 | 8.00 | 7.68 | 7.89 | 00:00:00 | 2010-03-15 | 11,600 | 7.70 | 7.75 | 7.56 | 7.70 | 00:00:00 | 2010-03-16 | 40,900 | 7.46 | 8.10 | 7.46 | 7.90 | 00:00:00 | 2010-03-17 | 5,600 | 7.80 | 7.84 | 7.67 | 7.84 | 00:00:00 | 2010-03-18 | 1,000 | 7.70 | 7.70 | 7.64 | 7.64 | 00:00:00 | 2010-03-19 | 12,300 | 7.79 | 7.79 | 7.26 | 7.78 | 00:00:00 | 2010-03-22 | 51,500 | 7.49 | 7.79 | 7.42 | 7.57 | 00:00:00 | 2010-03-23 | 24,500 | 7.78 | 7.87 | 7.64 | 7.87 | 00:00:00 | 2010-03-24 | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 00:00:00 | 2010-03-25 | 14,000 | 7.41 | 7.85 | 7.41 | 7.75 | 00:00:00 | 2010-03-26 | 4,800 | 7.74 | 7.85 | 7.71 | 7.85 | 00:00:00 | 2010-03-29 | 47,900 | 7.84 | 7.95 | 7.75 | 7.75 | 00:00:00 | 2010-03-30 | 8,800 | 7.77 | 7.95 | 7.77 | 7.85 | 00:00:00 | 2010-03-31 | 12,900 | 7.88 | 8.01 | 7.88 | 8.00 | 00:00:00 | 2010-04-01 | 10,800 | 8.00 | 8.00 | 7.65 | 8.00 | 00:00:00 | 2010-04-05 | 2,942,100 | 9.67 | 10.00 | 9.67 | 9.90 | 00:00:00 | 2010-04-06 | 2,713,200 | 9.82 | 9.97 | 9.80 | 9.97 | 00:00:00 | 2010-04-07 | 1,553,500 | 9.93 | 10.22 | 9.93 | 10.14 | 00:00:00 | 2010-04-08 | 827,000 | 10.10 | 10.25 | 10.09 | 10.20 | 00:00:00 | 2010-04-09 | 519,800 | 10.25 | 10.50 | 10.20 | 10.35 | 00:00:00 | 2010-04-12 | 478,300 | 10.35 | 10.45 | 10.20 | 10.25 | 00:00:00 | 2010-04-13 | 365,300 | 10.12 | 10.19 | 10.05 | 10.10 | 00:00:00 | 2010-04-14 | 648,200 | 10.15 | 10.35 | 10.12 | 10.34 | 00:00:00 | 2010-04-15 | 366,900 | 10.15 | 10.34 | 10.15 | 10.26 | 00:00:00 | 2010-04-16 | 399,100 | 10.18 | 10.25 | 10.00 | 10.19 | 00:00:00 | 2010-04-19 | 693,900 | 10.07 | 10.20 | 10.01 | 10.15 | 00:00:00 | 2010-04-20 | 282,900 | 10.05 | 10.16 | 10.00 | 10.00 | 00:00:00 | 2010-04-21 | 300,200 | 10.00 | 10.20 | 9.99 | 10.11 | 00:00:00 | 2010-04-22 | 454,300 | 10.05 | 10.20 | 10.03 | 10.11 | 00:00:00 | 2010-04-23 | 436,700 | 10.11 | 10.39 | 10.11 | 10.31 | 00:00:00 | 2010-04-26 | 389,000 | 10.30 | 10.45 | 10.30 | 10.35 | 00:00:00 | 2010-04-27 | 194,200 | 10.22 | 10.70 | 10.22 | 10.58 | 00:00:00 | 2010-04-28 | 230,300 | 10.68 | 10.99 | 10.46 | 10.81 | 00:00:00 | 2010-04-29 | 612,800 | 10.66 | 10.94 | 10.66 | 10.87 | 00:00:00 | 2010-04-30 | 1,917,100 | 10.95 | 11.25 | 10.41 | 10.48 | 00:00:00 | 2010-05-03 | 384,200 | 10.51 | 10.68 | 10.25 | 10.39 | 00:00:00 | 2010-05-04 | 1,590,400 | 10.65 | 11.05 | 10.54 | 10.80 | 00:00:00 | 2010-05-05 | 421,500 | 10.68 | 11.02 | 10.59 | 10.89 | 00:00:00 | 2010-05-06 | 1,058,900 | 10.76 | 11.25 | 10.76 | 11.10 | 00:00:00 | 2010-05-07 | 566,700 | 11.00 | 11.15 | 10.75 | 11.00 | 00:00:00 | 2010-05-10 | 96,000 | 11.00 | 11.00 | 10.77 | 10.85 | 00:00:00 | 2010-05-11 | 343,500 | 11.00 | 11.44 | 11.00 | 11.13 | 00:00:00 | 2010-05-12 | 54,800 | 11.00 | 11.38 | 10.95 | 11.15 | 00:00:00 | 2010-05-13 | 90,200 | 11.12 | 11.12 | 10.87 | 11.00 | 00:00:00 | 2010-05-14 | 106,400 | 11.20 | 11.21 | 10.80 | 11.15 | 00:00:00 | 2010-05-17 | 21,000 | 10.89 | 11.08 | 10.84 | 10.86 | 00:00:00 | 2010-05-18 | 82,300 | 10.79 | 10.86 | 10.75 | 10.84 | 00:00:00 | 2010-05-19 | 22,700 | 10.50 | 10.50 | 10.25 | 10.42 | 00:00:00 | 2010-05-20 | 89,900 | 10.26 | 10.47 | 10.15 | 10.24 | 00:00:00 | 2010-05-21 | 21,600 | 10.16 | 10.25 | 9.97 | 10.10 | 00:00:00 | 2010-05-25 | 248,100 | 9.97 | 10.64 | 9.97 | 10.55 | 00:00:00 | 2010-05-26 | 173,500 | 10.58 | 10.64 | 10.34 | 10.46 | 00:00:00 | 2010-05-27 | 24,200 | 10.45 | 10.54 | 10.40 | 10.47 | 00:00:00 | 2010-05-28 | 8,900 | 10.50 | 10.50 | 10.26 | 10.39 | 00:00:00 | 2010-05-31 | 100 | 10.44 | 10.44 | 10.44 | 10.44 | 00:00:00 | 2010-06-01 | 19,000 | 10.51 | 10.54 | 10.35 | 10.37 | 00:00:00 | 2010-06-02 | 197,200 | 10.39 | 10.50 | 10.30 | 10.50 | 00:00:00 | 2010-06-03 | 13,700 | 10.50 | 10.52 | 10.31 | 10.45 | 00:00:00 | 2010-06-04 | 10,800 | 10.30 | 10.42 | 10.24 | 10.32 | 00:00:00 | 2010-06-07 | 61,800 | 10.33 | 10.70 | 10.33 | 10.67 | 00:00:00 | 2010-06-08 | 33,200 | 10.61 | 10.80 | 10.60 | 10.69 | 00:00:00 | 2010-06-09 | 2,000 | 10.51 | 10.51 | 10.40 | 10.40 | 00:00:00 | 2010-06-10 | 23,800 | 10.35 | 10.53 | 10.24 | 10.50 | 00:00:00 | 2010-06-11 | 17,600 | 10.50 | 10.65 | 10.50 | 10.61 | 00:00:00 | 2010-06-14 | 43,800 | 10.41 | 10.44 | 10.32 | 10.35 | 00:00:00 | 2010-06-15 | 15,200 | 10.33 | 10.59 | 10.32 | 10.52 | 00:00:00 | 2010-06-16 | 184,100 | 10.59 | 10.80 | 10.58 | 10.79 | 00:00:00 | 2010-06-17 | 245,100 | 10.75 | 11.10 | 10.75 | 11.00 | 00:00:00 | 2010-06-18 | 156,600 | 11.10 | 11.25 | 11.09 | 11.13 | 00:00:00 | 2010-06-21 | 276,500 | 10.95 | 11.06 | 10.79 | 10.79 | 00:00:00 | 2010-06-22 | 109,500 | 10.41 | 10.81 | 10.41 | 10.70 | 00:00:00 | 2010-06-23 | 21,900 | 10.70 | 10.95 | 10.70 | 10.74 | 00:00:00 | 2010-06-24 | 42,300 | 10.92 | 11.08 | 10.86 | 10.88 | 00:00:00 | 2010-06-25 | 39,300 | 10.98 | 11.15 | 10.92 | 11.09 | 00:00:00 | 2010-06-28 | 19,100 | 10.93 | 11.10 | 10.85 | 10.93 | 00:00:00 | 2010-06-29 | 45,500 | 10.90 | 11.10 | 10.74 | 10.88 | 00:00:00 | 2010-06-30 | 175,100 | 10.93 | 11.12 | 10.82 | 11.00 | 00:00:00 | 2010-07-02 | 47,900 | 10.82 | 10.82 | 10.48 | 10.51 | 00:00:00 | 2010-07-05 | 3,100 | 10.60 | 10.60 | 10.39 | 10.39 | 00:00:00 | 2010-07-06 | 5,500 | 10.37 | 10.37 | 10.18 | 10.24 | 00:00:00 | 2010-07-07 | 19,600 | 10.25 | 10.58 | 10.15 | 10.34 | 00:00:00 | 2010-07-08 | 2,800 | 10.29 | 10.29 | 10.29 | 10.29 | 00:00:00 | 2010-07-09 | 9,400 | 10.32 | 10.50 | 10.32 | 10.34 | 00:00:00 | 2010-07-12 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-13 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-14 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-15 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-16 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-19 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-20 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-21 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-22 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-23 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-26 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-27 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-28 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-29 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-07-30 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-03 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-04 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-05 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-06 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-09 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-10 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-11 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-12 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-13 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-16 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-17 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-18 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-19 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-20 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-23 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-24 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-25 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-26 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-27 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-30 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | 2010-08-31 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|