|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-15 | 10,600 | 1.36 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2002-05-16 | 21,000 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2002-05-21 | 66,500 | 1.50 | 1.60 | 1.49 | 1.55 | 00:00:00 | | 2002-05-22 | 45,900 | 1.55 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2002-05-23 | 77,200 | 1.68 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2002-05-24 | 10,800 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2002-05-27 | 11,000 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2002-05-28 | 23,500 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2002-05-29 | 34,300 | 1.51 | 1.65 | 1.51 | 1.60 | 00:00:00 | | 2002-05-30 | 13,000 | 1.60 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2002-05-31 | 5,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2002-06-03 | 9,400 | 1.41 | 1.60 | 1.41 | 1.50 | 00:00:00 | | 2002-06-04 | 2,200 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2002-06-05 | 5,900 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2002-06-06 | 500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2002-06-07 | 1,500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2002-06-10 | 1,500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2002-06-11 | 39,400 | 1.45 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2002-06-12 | 26,400 | 1.49 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2002-06-13 | 5,700 | 1.48 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2002-06-14 | 30,200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2002-06-17 | 900 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-06-18 | 76,700 | 1.48 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2002-06-19 | 6,300 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2002-06-20 | 23,400 | 1.48 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2002-06-21 | 16,000 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2002-06-24 | 9,700 | 1.42 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2002-06-25 | 18,000 | 1.40 | 1.40 | 1.30 | 1.35 | 00:00:00 | | 2002-06-27 | 46,300 | 1.37 | 1.37 | 1.30 | 1.35 | 00:00:00 | | 2002-06-28 | 13,000 | 1.36 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2002-07-03 | 2,400 | 1.35 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2002-07-04 | 15,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2002-07-05 | 8,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-07-09 | 7,200 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2002-07-10 | 6,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-07-16 | 9,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2002-07-17 | 5,000 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2002-07-18 | 7,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-07-19 | 9,100 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2002-07-22 | 1,500 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2002-07-23 | 2,700 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2002-07-24 | 2,000 | 1.12 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2002-07-25 | 9,300 | 1.10 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2002-07-26 | 2,300 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2002-07-29 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-07-30 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-07-31 | 8,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2002-08-02 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-08-06 | 200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-08-07 | 15,000 | 0.95 | 1.15 | 0.90 | 1.15 | 00:00:00 | | 2002-08-08 | 12,100 | 1.14 | 1.14 | 0.95 | 0.95 | 00:00:00 | | 2002-08-13 | 2,300 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2002-08-14 | 1,600 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2002-08-15 | 2,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2002-08-16 | 11,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2002-08-19 | 3,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-08-20 | 2,700 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2002-08-22 | 5,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-08-26 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-08-28 | 3,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-08-29 | 13,200 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2002-09-03 | 3,100 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2002-09-05 | 49,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-09-06 | 49,600 | 0.90 | 0.94 | 0.86 | 0.94 | 00:00:00 | | 2002-09-09 | 9,500 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2002-09-10 | 2,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2002-09-11 | 20,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-09-13 | 35,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2002-09-16 | 2,600 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2002-09-17 | 6,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-09-18 | 3,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2002-09-20 | 10,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-09-25 | 1,600 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2002-09-26 | 4,700 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-10-01 | 12,500 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2002-10-03 | 3,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2002-10-04 | 1,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2002-10-07 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-10-09 | 5,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-10-11 | 9,900 | 0.85 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2002-10-16 | 6,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2002-10-17 | 1,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-10-21 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-10-24 | 7,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-10-28 | 1,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-10-29 | 16,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-11-01 | 5,900 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2002-11-04 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-11-05 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-11-07 | 2,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2002-11-12 | 24,200 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2002-11-13 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-11-14 | 1,900 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-11-19 | 20,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2002-11-20 | 28,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-11-21 | 3,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-11-22 | 12,700 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-11-25 | 3,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-11-26 | 16,200 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2002-11-27 | 5,300 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2002-12-03 | 3,800 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-12-04 | 4,300 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2002-12-05 | 3,900 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-12-06 | 6,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-12-09 | 5,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-12-10 | 3,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2002-12-11 | 23,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2002-12-12 | 40,500 | 0.90 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2002-12-13 | 2,400 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2002-12-17 | 26,600 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2002-12-18 | 7,000 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2002-12-19 | 28,100 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2002-12-20 | 13,900 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2002-12-24 | 1,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2002-12-27 | 12,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-12-30 | 10,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-12-31 | 2,700 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2003-01-02 | 10,900 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2003-01-03 | 4,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2003-01-06 | 10,600 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2003-01-07 | 1,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
