|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-07 | 1,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2003-01-08 | 800 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | 2003-01-09 | 5,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2003-01-10 | 1,800 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2003-01-13 | 6,800 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2003-01-15 | 10,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2003-01-16 | 16,000 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | 2003-01-17 | 34,500 | 1.10 | 1.22 | 1.10 | 1.22 | 00:00:00 | 2003-01-20 | 64,900 | 1.15 | 1.40 | 1.15 | 1.40 | 00:00:00 | 2003-01-21 | 10,300 | 1.38 | 1.38 | 1.25 | 1.25 | 00:00:00 | 2003-01-22 | 10,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2003-01-23 | 34,400 | 1.26 | 1.34 | 1.25 | 1.34 | 00:00:00 | 2003-01-24 | 54,300 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | 2003-01-27 | 15,000 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | 2003-01-28 | 89,900 | 1.35 | 1.43 | 1.32 | 1.40 | 00:00:00 | 2003-01-29 | 30,600 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2003-01-30 | 28,000 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2003-01-31 | 22,200 | 1.32 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2003-02-03 | 20,300 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2003-02-04 | 230,400 | 1.39 | 1.44 | 1.35 | 1.36 | 00:00:00 | 2003-02-05 | 83,400 | 1.40 | 1.60 | 1.40 | 1.50 | 00:00:00 | 2003-02-06 | 139,400 | 1.45 | 1.50 | 1.45 | 1.45 | 00:00:00 | 2003-02-07 | 20,500 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | 2003-02-10 | 9,200 | 1.55 | 1.59 | 1.48 | 1.48 | 00:00:00 | 2003-02-11 | 45,000 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2003-02-12 | 58,000 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | 2003-02-13 | 64,100 | 1.55 | 1.70 | 1.55 | 1.65 | 00:00:00 | 2003-02-14 | 11,600 | 1.60 | 1.65 | 1.60 | 1.62 | 00:00:00 | 2003-02-18 | 63,100 | 1.51 | 1.70 | 1.51 | 1.60 | 00:00:00 | 2003-02-19 | 44,300 | 1.59 | 1.70 | 1.59 | 1.70 | 00:00:00 | 2003-02-20 | 14,900 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2003-02-21 | 22,800 | 1.56 | 1.71 | 1.56 | 1.71 | 00:00:00 | 2003-02-24 | 35,900 | 1.75 | 1.85 | 1.75 | 1.80 | 00:00:00 | 2003-02-25 | 14,700 | 1.80 | 1.80 | 1.65 | 1.65 | 00:00:00 | 2003-02-26 | 11,600 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | 2003-02-27 | 4,200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2003-02-28 | 2,400 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2003-03-03 | 2,600 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | 2003-03-04 | 9,700 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | 2003-03-05 | 1,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2003-03-06 | 2,100 | 1.62 | 1.66 | 1.62 | 1.66 | 00:00:00 | 2003-03-07 | 5,100 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | 2003-03-10 | 11,900 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2003-03-11 | 14,000 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | 2003-03-12 | 22,300 | 1.55 | 1.64 | 1.50 | 1.64 | 00:00:00 | 2003-03-13 | 3,000 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | 2003-03-14 | 2,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2003-03-17 | 12,800 | 1.60 | 1.60 | 1.50 | 1.60 | 00:00:00 | 2003-03-18 | 2,300 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2003-03-19 | 600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2003-03-20 | 4,200 | 1.65 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2003-03-21 | 800 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | 2003-03-24 | 2,200 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | 2003-03-26 | 16,300 | 1.40 | 1.50 | 1.15 | 1.50 | 00:00:00 | 2003-03-27 | 2,700 | 1.35 | 1.42 | 1.35 | 1.35 | 00:00:00 | 2003-03-28 | 2,300 | 1.43 | 1.60 | 1.43 | 1.60 | 00:00:00 | 2003-03-31 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2003-04-02 | 2,900 | 1.35 | 1.43 | 1.30 | 1.43 | 00:00:00 | 2003-04-03 | 100 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | 2003-04-04 | 14,100 | 1.35 | 1.35 | 1.25 | 1.25 | 00:00:00 | 2003-04-07 | 1,700 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | 2003-04-08 | 600 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2003-04-10 | 14,300 | 1.26 | 1.26 | 1.20 | 1.25 | 00:00:00 | 2003-04-11 | 2,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2003-04-16 | 1,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2003-04-21 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2003-04-22 | 15,100 | 1.30 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2003-04-23 | 4,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2003-04-24 | 4,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2003-04-25 | 5,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2003-04-28 | 12,900 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2003-04-29 | 7,000 | 1.15 | 1.26 | 1.15 | 1.26 | 00:00:00 | 2003-05-01 | 4,800 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | 2003-05-02 | 2,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | 2003-05-06 | 136,300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2003-05-07 | 2,300 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2003-05-12 | 2,800 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | 2003-05-13 | 3,600 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | 2003-05-14 | 5,000 | 1.35 | 1.35 | 1.20 | 1.20 | 00:00:00 | 2003-05-15 | 3,000 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | 2003-05-16 | 20,300 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | 2003-05-20 | 4,000 | 1.28 | 1.35 | 1.28 | 1.35 | 00:00:00 | 2003-05-21 | 12,200 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2003-05-22 | 5,300 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2003-05-26 | 54,100 | 1.40 | 1.45 | 1.35 | 1.45 | 00:00:00 | 2003-05-27 | 13,900 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2003-05-28 | 1,500 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | 2003-05-29 | 1,600 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2003-05-30 | 9,600 | 1.35 | 1.40 | 1.35 | 1.36 | 00:00:00 | 2003-06-02 | 200 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | 2003-06-03 | 3,700 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2003-06-04 | 13,800 | 1.36 | 1.45 | 1.35 | 1.35 | 00:00:00 | 2003-06-05 | 11,400 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | 2003-06-06 | 101,000 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | 2003-06-09 | 28,300 | 1.50 | 1.60 | 1.50 | 1.56 | 00:00:00 | 2003-06-10 | 6,400 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | 2003-06-11 | 14,100 | 1.56 | 1.60 | 1.55 | 1.60 | 00:00:00 | 2003-06-12 | 37,600 | 1.60 | 1.75 | 1.60 | 1.65 | 00:00:00 | 2003-06-13 | 78,500 | 1.68 | 1.81 | 1.68 | 1.80 | 00:00:00 | 2003-06-16 | 87,100 | 1.85 | 2.18 | 1.82 | 1.98 | 00:00:00 | 2003-06-17 | 182,300 | 1.98 | 2.05 | 1.92 | 2.00 | 00:00:00 | 2003-06-18 | 96,600 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-06-19 | 24,000 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-06-20 | 252,100 | 2.00 | 2.03 | 2.00 | 2.00 | 00:00:00 | 2003-06-23 | 27,900 | 2.00 | 2.12 | 2.00 | 2.05 | 00:00:00 | 2003-06-24 | 46,100 | 2.00 | 2.10 | 1.91 | 1.91 | 00:00:00 | 2003-06-25 | 20,100 | 1.91 | 2.00 | 1.91 | 2.00 | 00:00:00 | 2003-06-26 | 61,500 | 2.00 | 2.05 | 1.96 | 2.05 | 00:00:00 | 2003-06-27 | 42,000 | 2.05 | 2.05 | 2.00 | 2.05 | 00:00:00 | 2003-06-30 | 11,000 | 2.14 | 2.14 | 2.02 | 2.08 | 00:00:00 | 2003-07-02 | 4,300 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | 2003-07-03 | 26,500 | 2.09 | 2.10 | 2.05 | 2.05 | 00:00:00 | 2003-07-04 | 2,100 | 2.09 | 2.09 | 2.06 | 2.06 | 00:00:00 | 2003-07-07 | 34,400 | 2.05 | 2.15 | 2.05 | 2.10 | 00:00:00 | 2003-07-08 | 20,400 | 2.11 | 2.11 | 2.01 | 2.05 | 00:00:00 | 2003-07-10 | 21,200 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | 2003-07-11 | 39,000 | 2.00 | 2.06 | 2.00 | 2.05 | 00:00:00 | 2003-07-14 | 33,500 | 2.06 | 2.10 | 2.06 | 2.08 | 00:00:00 | 2003-07-15 | 36,100 | 2.10 | 2.14 | 2.00 | 2.00 | 00:00:00 | 2003-07-16 | 312,000 | 2.15 | 2.90 | 2.15 | 2.80 | 00:00:00 | 2003-07-17 | 137,800 | 2.80 | 2.82 | 2.70 | 2.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|