|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-03-12 | 17,500 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-03-13 | 39,800 | 1.12 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2001-03-14 | 6,000 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2001-03-15 | 11,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-03-16 | 29,600 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2001-03-19 | 23,600 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2001-03-20 | 27,300 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2001-03-22 | 9,700 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-03-23 | 500 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-03-26 | 12,800 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2001-03-27 | 24,500 | 1.05 | 1.05 | 0.97 | 1.00 | 00:00:00 | | 2001-03-28 | 2,900 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2001-03-29 | 14,800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-04-02 | 3,000 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2001-04-03 | 24,200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-04-04 | 13,500 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2001-04-06 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-04-10 | 17,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-04-16 | 300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-04-17 | 14,100 | 1.05 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2001-04-18 | 4,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-04-19 | 10,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-04-20 | 39,200 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-04-23 | 5,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-04-25 | 22,400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-04-27 | 18,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2001-04-30 | 10 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-05-02 | 10,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-05-03 | 1,500 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2001-05-04 | 5,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-05-07 | 1 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-05-08 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-05-09 | 18,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-05-10 | 14,800 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2001-05-11 | 100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-05-14 | 54,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2001-05-15 | 10,000 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2001-05-16 | 11,400 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2001-05-17 | 5,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-05-18 | 5,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-05-23 | 1,600 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2001-05-24 | 8,500 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2001-05-25 | 17,300 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2001-05-29 | 11,500 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-05-30 | 5,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-05-31 | 77,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-06-01 | 77,800 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-06-04 | 2,800 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-06-06 | 7,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-06-07 | 2,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-06-08 | 3,800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-06-12 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-06-14 | 13,500 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2001-06-15 | 55,500 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2001-06-18 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-06-19 | 36,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-06-20 | 13,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-06-21 | 74,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-06-22 | 12,400 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2001-06-25 | 800 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-06-26 | 19,200 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2001-06-27 | 14,500 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2001-06-28 | 5,900 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2001-06-29 | 99,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-07-03 | 2,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-07-04 | 8,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2001-07-06 | 2,800 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2001-07-10 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-07-11 | 4,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-07-12 | 4,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-07-13 | 5,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-07-17 | 3,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-07-18 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-07-19 | 45,700 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2001-07-23 | 4,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-07-24 | 28,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-07-27 | 33,400 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2001-07-30 | 18,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-07-31 | 7,100 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2001-08-03 | 40,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-08-07 | 40,600 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2001-08-08 | 2,800 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2001-08-09 | 14,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2001-08-10 | 212,400 | 0.90 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2001-08-14 | 5,600 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2001-08-15 | 8,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-08-17 | 1,900 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-08-21 | 11,900 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-08-22 | 11,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-08-23 | 1,900 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-08-24 | 3,200 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2001-08-29 | 13,100 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2001-09-04 | 4,500 | 0.75 | 0.85 | 0.75 | 0.85 | 00:00:00 | | 2001-09-05 | 14,400 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2001-09-06 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-09-07 | 10,300 | 0.76 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2001-09-10 | 1,200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-09-13 | 13,600 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-09-14 | 50,700 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2001-09-17 | 12,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2001-09-18 | 3,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-09-19 | 9,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-09-21 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-09-24 | 3,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-09-27 | 30,500 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2001-09-28 | 5,100 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-10-03 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-10-05 | 6,300 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2001-10-09 | 10,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2001-10-10 | 6,200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2001-10-11 | 1,800 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2001-10-16 | 10,800 | 0.76 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2001-10-22 | 21,600 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2001-10-23 | 11,200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2001-10-24 | 30,500 | 0.76 | 0.76 | 0.70 | 0.75 | 00:00:00 | | 2001-10-25 | 11,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-10-26 | 4,500 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2001-10-29 | 59,200 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2001-10-30 | 29,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2001-10-31 | 12,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-11-01 | 16,300 | 0.74 | 0.75 | 0.70 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
