|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-17 | 137,800 | 2.80 | 2.82 | 2.70 | 2.75 | 00:00:00 | | 2003-07-18 | 89,700 | 2.74 | 2.80 | 2.74 | 2.75 | 00:00:00 | | 2003-07-21 | 115,400 | 2.75 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2003-07-22 | 74,200 | 2.75 | 2.75 | 2.71 | 2.75 | 00:00:00 | | 2003-07-23 | 66,400 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2003-07-24 | 70,000 | 2.75 | 2.80 | 2.75 | 2.76 | 00:00:00 | | 2003-07-25 | 37,000 | 2.80 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2003-07-28 | 36,700 | 2.80 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2003-07-29 | 37,400 | 3.25 | 3.25 | 3.02 | 3.10 | 00:00:00 | | 2003-07-30 | 24,100 | 3.20 | 3.20 | 3.06 | 3.10 | 00:00:00 | | 2003-07-31 | 10,500 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2003-08-01 | 110,900 | 3.15 | 3.50 | 3.10 | 3.30 | 00:00:00 | | 2003-08-05 | 24,900 | 3.35 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2003-08-06 | 20,600 | 3.30 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2003-08-07 | 48,300 | 3.30 | 3.50 | 3.30 | 3.50 | 00:00:00 | | 2003-08-08 | 21,400 | 3.60 | 3.75 | 3.50 | 3.65 | 00:00:00 | | 2003-08-11 | 44,000 | 3.50 | 3.55 | 3.46 | 3.50 | 00:00:00 | | 2003-08-12 | 28,600 | 3.50 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2003-08-13 | 32,300 | 3.50 | 3.65 | 3.40 | 3.60 | 00:00:00 | | 2003-08-14 | 51,000 | 3.55 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2003-08-15 | 40,900 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2003-08-18 | 32,000 | 3.60 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2003-08-19 | 30,300 | 3.45 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2003-08-20 | 18,800 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2003-08-21 | 18,000 | 3.55 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2003-08-22 | 22,600 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2003-08-25 | 11,500 | 3.45 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2003-08-26 | 28,000 | 3.45 | 3.55 | 3.41 | 3.50 | 00:00:00 | | 2003-08-27 | 43,300 | 3.45 | 3.55 | 3.40 | 3.50 | 00:00:00 | | 2003-08-28 | 36,100 | 3.50 | 3.58 | 3.45 | 3.45 | 00:00:00 | | 2003-08-29 | 5,500 | 3.50 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2003-09-02 | 32,700 | 3.64 | 4.00 | 3.62 | 3.65 | 00:00:00 | | 2003-09-03 | 6,800 | 3.70 | 3.73 | 3.65 | 3.73 | 00:00:00 | | 2003-09-04 | 23,200 | 3.60 | 3.60 | 3.35 | 3.50 | 00:00:00 | | 2003-09-05 | 26,500 | 3.51 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2003-09-08 | 35,400 | 3.70 | 3.85 | 3.50 | 3.70 | 00:00:00 | | 2003-09-09 | 32,300 | 3.83 | 3.90 | 3.75 | 3.75 | 00:00:00 | | 2003-09-10 | 14,000 | 3.82 | 3.95 | 3.82 | 3.95 | 00:00:00 | | 2003-09-11 | 65,300 | 4.00 | 4.00 | 3.85 | 4.00 | 00:00:00 | | 2003-09-12 | 65,300 | 3.96 | 4.25 | 3.96 | 4.25 | 00:00:00 | | 2003-09-15 | 71,500 | 4.10 | 4.10 | 4.00 | 4.08 | 00:00:00 | | 2003-09-16 | 69,800 | 4.00 | 4.05 | 3.95 | 3.95 | 00:00:00 | | 2003-09-17 | 56,900 | 3.90 | 3.91 | 3.80 | 3.90 | 00:00:00 | | 2003-09-18 | 7,100 | 3.94 | 3.94 | 3.90 | 3.90 | 00:00:00 | | 2003-09-19 | 21,100 | 3.85 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2003-09-22 | 47,900 | 4.00 | 4.05 | 3.75 | 3.75 | 00:00:00 | | 2003-09-23 | 38,600 | 3.90 | 3.95 | 3.75 | 3.95 | 00:00:00 | | 2003-09-24 | 28,800 | 3.90 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2003-09-25 | 31,300 | 3.90 | 3.95 | 3.70 | 3.95 | 00:00:00 | | 2003-09-26 | 89,300 | 3.90 | 4.00 | 3.85 | 3.90 | 00:00:00 | | 2003-09-29 | 32,500 | 3.97 | 4.00 | 3.90 | 3.91 | 00:00:00 | | 2003-09-30 | 6,400 | 3.91 | 4.00 | 3.91 | 4.00 | 00:00:00 | | 2003-10-01 | 14,800 | 3.95 | 4.05 | 3.91 | 4.05 | 00:00:00 | | 2003-10-02 | 2,900 | 4.11 | 4.11 | 3.95 | 3.95 | 00:00:00 | | 2003-10-03 | 19,500 | 3.95 | 3.95 | 3.90 | 3.95 | 00:00:00 | | 2003-10-06 | 51,400 | 3.90 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2003-10-07 | 12,000 | 4.00 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2003-10-08 | 58,300 | 4.00 | 4.25 | 4.00 | 4.15 | 00:00:00 | | 2003-10-09 | 69,100 | 4.05 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2003-10-10 | 19,800 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2003-10-14 | 7,800 | 4.00 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2003-10-15 | 25,800 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2003-10-16 | 46,300 | 4.00 | 4.30 | 4.00 | 4.10 | 00:00:00 | | 2003-10-17 | 19,300 | 4.10 | 4.30 | 4.00 | 4.30 | 00:00:00 | | 2003-10-20 | 17,800 | 4.30 | 4.30 | 4.01 | 4.10 | 00:00:00 | | 2003-10-21 | 18,500 | 4.10 | 4.25 | 4.05 | 4.25 | 00:00:00 | | 2003-10-22 | 18,900 | 4.06 | 4.20 | 4.06 | 4.15 | 00:00:00 | | 2003-10-23 | 9,600 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2003-10-24 | 27,000 | 4.05 | 4.09 | 4.00 | 4.00 | 00:00:00 | | 2003-10-27 | 25,300 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2003-10-28 | 21,500 | 4.00 | 4.09 | 3.95 | 4.09 | 00:00:00 | | 2003-10-29 | 122,800 | 4.01 | 4.09 | 3.96 | 4.00 | 00:00:00 | | 2003-10-30 | 24,500 | 4.00 | 4.05 | 3.96 | 4.05 | 00:00:00 | | 2003-10-31 | 1,500 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2003-11-03 | 20,300 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2003-11-04 | 19,100 | 4.01 | 4.05 | 4.01 | 4.05 | 00:00:00 | | 2003-11-05 | 72,700 | 4.01 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2003-11-06 | 8,600 | 4.00 | 4.10 | 4.00 | 4.05 | 00:00:00 | | 2003-11-07 | 64,700 | 4.00 | 4.35 | 4.00 | 4.30 | 00:00:00 | | 2003-11-10 | 13,500 | 4.10 | 4.15 | 4.10 | 4.15 | 00:00:00 | | 2003-11-11 | 5,000 | 4.15 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2003-11-12 | 50,300 | 4.15 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2003-11-13 | 5,900 | 4.05 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2003-11-14 | 52,600 | 4.10 | 4.15 | 4.00 | 4.02 | 00:00:00 | | 2003-11-17 | 37,300 | 4.05 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2003-11-18 | 21,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2003-11-19 | 18,000 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2003-11-20 | 4,000 | 4.00 | 4.03 | 4.00 | 4.03 | 00:00:00 | | 2003-11-21 | 28,300 | 4.00 | 4.02 | 4.00 | 4.02 | 00:00:00 | | 2003-11-24 | 18,000 | 4.05 | 4.09 | 4.00 | 4.00 | 00:00:00 | | 2003-11-25 | 21,500 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2003-11-26 | 10,600 | 4.05 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2003-11-27 | 2,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2003-11-28 | 7,100 | 4.01 | 4.01 | 4.00 | 4.00 | 00:00:00 | | 2003-12-01 | 7,300 | 4.00 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2003-12-02 | 203,300 | 4.04 | 4.11 | 4.04 | 4.10 | 00:00:00 | | 2003-12-03 | 26,900 | 4.10 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2003-12-04 | 13,200 | 4.15 | 4.20 | 4.08 | 4.08 | 00:00:00 | | 2003-12-05 | 20,100 | 4.10 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2003-12-08 | 6,400 | 4.10 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2003-12-09 | 26,000 | 4.07 | 4.18 | 4.06 | 4.18 | 00:00:00 | | 2003-12-10 | 94,900 | 4.09 | 4.10 | 4.06 | 4.10 | 00:00:00 | | 2003-12-11 | 22,700 | 4.10 | 4.10 | 4.07 | 4.07 | 00:00:00 | | 2003-12-12 | 13,900 | 4.10 | 4.10 | 4.05 | 4.06 | 00:00:00 | | 2003-12-15 | 58,400 | 4.06 | 4.15 | 4.06 | 4.15 | 00:00:00 | | 2003-12-16 | 10,000 | 4.20 | 4.20 | 4.10 | 4.12 | 00:00:00 | | 2003-12-17 | 7,500 | 4.12 | 4.12 | 4.10 | 4.10 | 00:00:00 | | 2003-12-18 | 15,500 | 4.12 | 4.12 | 4.10 | 4.10 | 00:00:00 | | 2003-12-19 | 900 | 4.12 | 4.15 | 4.12 | 4.15 | 00:00:00 | | 2003-12-22 | 22,600 | 4.25 | 4.25 | 4.10 | 4.16 | 00:00:00 | | 2003-12-23 | 1,200 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2003-12-24 | 1,500 | 4.15 | 4.15 | 4.12 | 4.12 | 00:00:00 | | 2003-12-29 | 8,700 | 4.16 | 4.20 | 4.14 | 4.20 | 00:00:00 | | 2003-12-31 | 56,200 | 4.20 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2004-01-02 | 52,800 | 4.27 | 4.27 | 4.21 | 4.21 | 00:00:00 | | 2004-01-05 | 9,900 | 4.26 | 4.32 | 4.26 | 4.32 | 00:00:00 | | 2004-01-06 | 18,200 | 4.30 | 4.30 | 4.27 | 4.27 | 00:00:00 | | 2004-01-07 | 9,100 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2004-01-08 | 27,000 | 4.42 | 4.50 | 4.42 | 4.50 | 00:00:00 | | 2004-01-09 | 16,400 | 4.55 | 4.75 | 4.55 | 4.70 | 00:00:00 | | 2004-01-12 | 12,500 | 4.44 | 4.60 | 4.44 | 4.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
