|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-12 | 12,500 | 4.44 | 4.60 | 4.44 | 4.50 | 00:00:00 | | 2004-01-13 | 5,300 | 4.45 | 4.45 | 4.40 | 4.40 | 00:00:00 | | 2004-01-14 | 36,500 | 4.60 | 5.00 | 4.49 | 4.55 | 00:00:00 | | 2004-01-15 | 35,400 | 4.45 | 4.70 | 4.45 | 4.65 | 00:00:00 | | 2004-01-16 | 11,900 | 4.70 | 4.70 | 4.50 | 4.65 | 00:00:00 | | 2004-01-19 | 6,500 | 4.50 | 4.64 | 4.50 | 4.64 | 00:00:00 | | 2004-01-20 | 4,200 | 4.55 | 4.65 | 4.50 | 4.65 | 00:00:00 | | 2004-01-21 | 24,900 | 4.50 | 4.55 | 4.49 | 4.50 | 00:00:00 | | 2004-01-22 | 43,600 | 4.50 | 4.65 | 4.50 | 4.65 | 00:00:00 | | 2004-01-23 | 16,400 | 4.60 | 4.60 | 4.45 | 4.54 | 00:00:00 | | 2004-01-26 | 11,100 | 4.46 | 4.46 | 4.36 | 4.36 | 00:00:00 | | 2004-01-27 | 6,300 | 4.36 | 4.40 | 4.36 | 4.36 | 00:00:00 | | 2004-01-28 | 44,400 | 4.36 | 4.40 | 4.36 | 4.37 | 00:00:00 | | 2004-01-29 | 71,100 | 4.30 | 4.30 | 4.00 | 4.20 | 00:00:00 | | 2004-01-30 | 51,600 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2004-02-02 | 40,500 | 4.00 | 4.15 | 4.00 | 4.00 | 00:00:00 | | 2004-02-03 | 4,200 | 4.10 | 4.15 | 4.04 | 4.04 | 00:00:00 | | 2004-02-04 | 4,900 | 4.08 | 4.08 | 4.02 | 4.02 | 00:00:00 | | 2004-02-05 | 23,000 | 4.05 | 4.09 | 4.00 | 4.09 | 00:00:00 | | 2004-02-06 | 22,300 | 4.00 | 4.08 | 4.00 | 4.00 | 00:00:00 | | 2004-02-09 | 12,000 | 4.00 | 4.04 | 3.90 | 4.04 | 00:00:00 | | 2004-02-10 | 27,200 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2004-02-11 | 21,100 | 4.05 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2004-02-12 | 9,100 | 4.10 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2004-02-13 | 6,500 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2004-02-16 | 11,200 | 4.15 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2004-02-17 | 4,600 | 4.05 | 4.12 | 4.05 | 4.10 | 00:00:00 | | 2004-02-18 | 19,000 | 4.11 | 4.20 | 4.05 | 4.10 | 00:00:00 | | 2004-02-19 | 25,700 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2004-02-20 | 26,100 | 4.05 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2004-02-23 | 3,800 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2004-02-24 | 20,300 | 4.15 | 4.15 | 3.95 | 4.00 | 00:00:00 | | 2004-02-25 | 34,200 | 4.00 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2004-02-26 | 31,000 | 3.90 | 3.90 | 3.75 | 3.85 | 00:00:00 | | 2004-02-27 | 26,800 | 3.80 | 3.80 | 3.75 | 3.80 | 00:00:00 | | 2004-03-01 | 40,900 | 3.80 | 3.95 | 3.80 | 3.95 | 00:00:00 | | 2004-03-02 | 7,600 | 3.95 | 3.95 | 3.90 | 3.90 | 00:00:00 | | 2004-03-03 | 6,200 | 3.90 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2004-03-04 | 2,000 | 4.06 | 4.06 | 3.90 | 3.90 | 00:00:00 | | 2004-03-05 | 10,500 | 4.00 | 4.06 | 4.00 | 4.06 | 00:00:00 | | 2004-03-08 | 26,200 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2004-03-09 | 3,100 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2004-03-10 | 17,300 | 3.92 | 3.92 | 3.81 | 3.90 | 00:00:00 | | 2004-03-11 | 3,400 | 3.90 | 3.90 | 3.85 | 3.85 | 00:00:00 | | 2004-03-12 | 2,100 | 3.85 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2004-03-15 | 8,200 | 4.00 | 4.00 | 3.85 | 3.85 | 00:00:00 | | 2004-03-16 | 4,900 | 3.90 | 3.90 | 3.86 | 3.86 | 00:00:00 | | 2004-03-17 | 27,600 | 3.85 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2004-03-18 | 56,000 | 3.75 | 3.89 | 3.75 | 3.80 | 00:00:00 | | 2004-03-19 | 2,000 | 3.90 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2004-03-22 | 38,200 | 3.83 | 3.83 | 3.25 | 3.40 | 00:00:00 | | 2004-03-23 | 93,300 | 3.45 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2004-03-24 | 44,600 | 3.52 | 3.52 | 3.40 | 3.40 | 00:00:00 | | 2004-03-25 | 8,600 | 3.40 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2004-03-26 | 22,600 | 3.50 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2004-03-29 | 12,400 | 3.30 | 3.40 | 3.16 | 3.16 | 00:00:00 | | 2004-03-30 | 75,800 | 3.25 | 3.25 | 3.00 | 3.00 | 00:00:00 | | 2004-03-31 | 80,100 | 3.00 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2004-04-01 | 17,000 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2004-04-02 | 26,600 | 3.05 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2004-04-05 | 18,600 | 2.98 | 3.05 | 2.92 | 3.05 | 00:00:00 | | 2004-04-06 | 6,300 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2004-04-07 | 2,700 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2004-04-08 | 17,800 | 3.05 | 3.05 | 2.92 | 3.00 | 00:00:00 | | 2004-04-12 | 6,000 | 3.00 | 3.00 | 2.92 | 3.00 | 00:00:00 | | 2004-04-13 | 15,200 | 3.00 | 3.00 | 2.85 | 2.85 | 00:00:00 | | 2004-04-14 | 12,800 | 2.90 | 2.90 | 2.70 | 2.70 | 00:00:00 | | 2004-04-15 | 10,300 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2004-04-16 | 5,200 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2004-04-19 | 300 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-04-20 | 3,000 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2004-04-21 | 12,200 | 2.90 | 2.90 | 2.65 | 2.65 | 00:00:00 | | 2004-04-22 | 10,900 | 2.75 | 2.77 | 2.72 | 2.72 | 00:00:00 | | 2004-04-26 | 2,000 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2004-04-27 | 1,200 | 2.86 | 2.86 | 2.70 | 2.70 | 00:00:00 | | 2004-04-28 | 1,400 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2004-04-29 | 200 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2004-04-30 | 7,600 | 2.70 | 2.70 | 2.55 | 2.65 | 00:00:00 | | 2004-05-03 | 5,100 | 2.68 | 2.68 | 2.65 | 2.65 | 00:00:00 | | 2004-05-04 | 4,000 | 2.65 | 2.65 | 2.50 | 2.65 | 00:00:00 | | 2004-05-06 | 19,900 | 2.70 | 2.85 | 2.70 | 2.80 | 00:00:00 | | 2004-05-07 | 600 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2004-05-10 | 2,100 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2004-05-11 | 22,800 | 2.95 | 2.95 | 2.85 | 2.85 | 00:00:00 | | 2004-05-12 | 3,500 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2004-05-13 | 4,000 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2004-05-14 | 14,700 | 2.85 | 2.95 | 2.85 | 2.85 | 00:00:00 | | 2004-05-17 | 12,300 | 2.85 | 2.86 | 2.70 | 2.85 | 00:00:00 | | 2004-05-18 | 2,500 | 2.80 | 2.80 | 2.70 | 2.75 | 00:00:00 | | 2004-05-19 | 2,900 | 2.83 | 2.83 | 2.80 | 2.80 | 00:00:00 | | 2004-05-21 | 4,000 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2004-05-25 | 2,100 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2004-05-26 | 800 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2004-05-27 | 5,800 | 2.90 | 2.95 | 2.75 | 2.75 | 00:00:00 | | 2004-05-28 | 16,700 | 2.78 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2004-05-31 | 4,900 | 2.75 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2004-06-01 | 1,300 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2004-06-02 | 8,100 | 2.80 | 2.80 | 2.60 | 2.60 | 00:00:00 | | 2004-06-03 | 26,800 | 2.70 | 2.75 | 2.50 | 2.66 | 00:00:00 | | 2004-06-04 | 12,700 | 2.68 | 2.68 | 2.60 | 2.65 | 00:00:00 | | 2004-06-07 | 4,800 | 2.75 | 2.75 | 2.63 | 2.63 | 00:00:00 | | 2004-06-08 | 200 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | | 2004-06-09 | 13,400 | 2.60 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2004-06-10 | 5,500 | 2.65 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2004-06-11 | 5,500 | 2.65 | 2.75 | 2.60 | 2.75 | 00:00:00 | | 2004-06-15 | 14,900 | 2.70 | 2.80 | 2.60 | 2.80 | 00:00:00 | | 2004-06-16 | 7,100 | 2.75 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2004-06-17 | 12,000 | 2.80 | 2.80 | 2.72 | 2.80 | 00:00:00 | | 2004-06-18 | 16,000 | 2.70 | 2.70 | 2.50 | 2.50 | 00:00:00 | | 2004-06-21 | 7,500 | 2.65 | 2.73 | 2.65 | 2.73 | 00:00:00 | | 2004-06-22 | 15,300 | 2.75 | 2.75 | 2.66 | 2.74 | 00:00:00 | | 2004-06-23 | 11,500 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2004-06-24 | 14,000 | 2.75 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2004-06-25 | 1,800 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2004-06-29 | 12,700 | 2.70 | 2.75 | 2.60 | 2.75 | 00:00:00 | | 2004-06-30 | 3,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2004-07-02 | 7,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2004-07-05 | 3,200 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2004-07-06 | 9,600 | 2.74 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2004-07-07 | 200 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2004-07-08 | 1,800 | 2.90 | 2.92 | 2.90 | 2.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
