|
 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 | | 2001-11-01 | 16,300 | 0.74 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2001-11-02 | 17,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-11-05 | 112,900 | 0.70 | 0.75 | 0.66 | 0.67 | 00:00:00 | | 2001-11-06 | 48,600 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2001-11-07 | 20,400 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2001-11-08 | 39,200 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2001-11-09 | 30,000 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2001-11-12 | 34,500 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2001-11-13 | 10,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-11-14 | 5,600 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2001-11-15 | 5,900 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2001-11-16 | 22,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2001-11-20 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-11-21 | 10,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2001-11-22 | 12,600 | 0.70 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2001-11-23 | 700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-11-26 | 20,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2001-11-27 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-11-29 | 18,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-11-30 | 12,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-12-03 | 12,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-12-04 | 413,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-12-05 | 376,700 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2001-12-06 | 17,300 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2001-12-07 | 32,500 | 0.79 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2001-12-10 | 19,000 | 0.78 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2001-12-12 | 2,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-12-13 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-12-14 | 2,600 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2001-12-17 | 173,800 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2001-12-18 | 3,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-12-19 | 421,500 | 0.80 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2001-12-20 | 154,300 | 0.80 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2001-12-21 | 1,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2001-12-24 | 10,400 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2001-12-27 | 6,100 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2001-12-28 | 20,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-12-31 | 13,000 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2002-01-02 | 3,000 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2002-01-04 | 12,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2002-01-07 | 8,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-01-08 | 10,300 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2002-01-09 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-01-11 | 13,100 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2002-01-14 | 3,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2002-01-16 | 7,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-01-17 | 11,800 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2002-01-21 | 20,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2002-01-22 | 41,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-01-24 | 12,000 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2002-01-28 | 8,200 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2002-01-29 | 11,000 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2002-01-30 | 14,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-01-31 | 48,400 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2002-02-01 | 895 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2002-02-04 | 59,900 | 1.05 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2002-02-05 | 117,200 | 1.18 | 1.35 | 1.11 | 1.27 | 00:00:00 | | 2002-02-06 | 22,300 | 1.27 | 1.27 | 1.16 | 1.20 | 00:00:00 | | 2002-02-07 | 8,600 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2002-02-08 | 34,600 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2002-02-11 | 115,300 | 1.12 | 1.21 | 1.12 | 1.21 | 00:00:00 | | 2002-02-12 | 14,100 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2002-02-13 | 7,900 | 1.18 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2002-02-14 | 7,500 | 1.11 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2002-02-18 | 10,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-02-19 | 1,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-02-20 | 5,500 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2002-02-21 | 2,700 | 1.15 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2002-02-22 | 2,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-02-26 | 3,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2002-02-28 | 2,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-03-04 | 3,600 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2002-03-05 | 4,000 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2002-03-06 | 100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-07 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-08 | 2,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-11 | 1,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-12 | 8,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2002-03-13 | 18,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2002-03-14 | 7,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-15 | 7,700 | 0.91 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2002-03-19 | 15,700 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2002-03-20 | 8,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-21 | 1,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-22 | 2,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-25 | 14,800 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2002-03-26 | 17,600 | 1.01 | 1.09 | 1.01 | 1.09 | 00:00:00 | | 2002-03-27 | 69,000 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2002-03-28 | 134,500 | 1.20 | 1.32 | 1.20 | 1.25 | 00:00:00 | | 2002-04-01 | 38,900 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-04-02 | 151,200 | 1.22 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2002-04-03 | 14,500 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2002-04-04 | 53,600 | 1.23 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2002-04-05 | 29,900 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2002-04-08 | 41,500 | 1.25 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2002-04-09 | 46,000 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-04-10 | 90,000 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2002-04-11 | 40,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2002-04-12 | 41,500 | 1.23 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2002-04-15 | 7,200 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2002-04-16 | 12,200 | 1.21 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2002-04-17 | 29,600 | 1.17 | 1.26 | 1.17 | 1.25 | 00:00:00 | | 2002-04-18 | 49,300 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2002-04-19 | 19,000 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2002-04-22 | 59,700 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2002-04-23 | 3,300 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2002-04-24 | 21,400 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2002-04-25 | 48,500 | 1.30 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2002-04-26 | 111,700 | 1.35 | 1.55 | 1.35 | 1.55 | 00:00:00 | | 2002-04-29 | 29,300 | 1.50 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2002-04-30 | 63,900 | 1.48 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2002-05-01 | 50,700 | 1.50 | 1.60 | 1.47 | 1.60 | 00:00:00 | | 2002-05-02 | 38,400 | 1.60 | 1.60 | 1.53 | 1.53 | 00:00:00 | | 2002-05-03 | 38,800 | 1.52 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2002-05-06 | 13,100 | 1.60 | 1.60 | 1.47 | 1.47 | 00:00:00 | | 2002-05-08 | 7,300 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2002-05-09 | 11,800 | 1.45 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2002-05-10 | 2,400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2002-05-13 | 11,000 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2002-05-14 | 1,500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2002-05-15 | 10,600 | 1.36 | 1.45 | 1.36 | 1.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
