|
 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 | | 2004-07-08 | 1,800 | 2.90 | 2.92 | 2.90 | 2.92 | 00:00:00 | | 2004-07-12 | 6,500 | 2.85 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2004-07-13 | 6,300 | 2.80 | 2.80 | 2.60 | 2.70 | 00:00:00 | | 2004-07-14 | 7,000 | 2.70 | 2.70 | 2.60 | 2.70 | 00:00:00 | | 2004-07-16 | 1,000 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2004-07-19 | 4,100 | 2.70 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2004-07-20 | 408,200 | 2.65 | 2.70 | 2.25 | 2.70 | 00:00:00 | | 2004-07-21 | 200 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2004-07-22 | 7,500 | 2.75 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2004-07-23 | 6,100 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2004-07-26 | 1,800 | 2.80 | 2.80 | 2.60 | 2.60 | 00:00:00 | | 2004-07-27 | 11,100 | 2.75 | 2.75 | 2.60 | 2.60 | 00:00:00 | | 2004-07-29 | 200 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2004-07-30 | 29,300 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2004-08-03 | 2,500 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2004-08-04 | 19,200 | 2.70 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2004-08-05 | 8,500 | 2.67 | 2.67 | 2.50 | 2.60 | 00:00:00 | | 2004-08-06 | 1,700 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2004-08-09 | 4,500 | 2.64 | 2.70 | 2.55 | 2.55 | 00:00:00 | | 2004-08-13 | 2,500 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2004-08-16 | 2,300 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2004-08-17 | 300 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2004-08-20 | 9,200 | 2.60 | 2.70 | 2.55 | 2.70 | 00:00:00 | | 2004-08-24 | 8,500 | 2.65 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2004-08-26 | 6,200 | 2.58 | 2.58 | 2.50 | 2.50 | 00:00:00 | | 2004-08-27 | 5,000 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2004-08-30 | 500 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2004-09-01 | 1,400 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2004-09-02 | 600 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2004-09-08 | 4,000 | 2.58 | 2.60 | 2.58 | 2.60 | 00:00:00 | | 2004-09-10 | 8,400 | 2.60 | 2.75 | 2.60 | 2.75 | 00:00:00 | | 2004-09-14 | 29,800 | 2.85 | 3.10 | 2.73 | 2.73 | 00:00:00 | | 2004-09-15 | 17,900 | 2.80 | 2.95 | 2.80 | 2.90 | 00:00:00 | | 2004-09-16 | 26,700 | 2.95 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2004-09-17 | 7,000 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2004-09-20 | 117,000 | 3.25 | 3.99 | 3.20 | 3.42 | 00:00:00 | | 2004-09-21 | 18,000 | 3.50 | 3.50 | 3.31 | 3.40 | 00:00:00 | | 2004-09-22 | 33,600 | 3.32 | 3.50 | 3.25 | 3.41 | 00:00:00 | | 2004-09-23 | 59,700 | 3.45 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-09-24 | 17,600 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-09-27 | 7,600 | 3.40 | 3.40 | 3.36 | 3.36 | 00:00:00 | | 2004-09-28 | 54,900 | 3.49 | 3.55 | 3.49 | 3.55 | 00:00:00 | | 2004-09-29 | 27,800 | 3.55 | 3.70 | 3.50 | 3.65 | 00:00:00 | | 2004-09-30 | 72,300 | 3.56 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2004-10-01 | 67,000 | 3.65 | 3.65 | 3.55 | 3.56 | 00:00:00 | | 2004-10-04 | 23,200 | 3.55 | 3.60 | 3.48 | 3.55 | 00:00:00 | | 2004-10-05 | 6,300 | 3.55 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2004-10-06 | 26,800 | 3.50 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2004-10-07 | 23,500 | 3.51 | 3.51 | 3.40 | 3.42 | 00:00:00 | | 2004-10-08 | 49,700 | 3.28 | 3.46 | 3.28 | 3.45 | 00:00:00 | | 2004-10-12 | 10,000 | 3.40 | 3.45 | 3.35 | 3.45 | 00:00:00 | | 2004-10-13 | 29,000 | 3.45 | 3.45 | 3.33 | 3.35 | 00:00:00 | | 2004-10-14 | 27,700 | 3.33 | 3.40 | 3.25 | 3.25 | 00:00:00 | | 2004-10-15 | 5,200 | 3.35 | 3.45 | 3.35 | 3.45 | 00:00:00 | | 2004-10-18 | 1,000 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2004-10-19 | 11,200 | 3.36 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2004-10-21 | 13,600 | 3.35 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2004-10-22 | 9,000 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2004-10-26 | 3,100 | 3.43 | 3.48 | 3.35 | 3.35 | 00:00:00 | | 2004-10-27 | 14,000 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2004-10-28 | 10,000 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2004-10-29 | 5,500 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2004-11-01 | 500 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2004-11-02 | 6,300 | 3.40 | 3.40 | 3.27 | 3.36 | 00:00:00 | | 2004-11-03 | 3,500 | 3.53 | 3.53 | 3.45 | 3.49 | 00:00:00 | | 2004-11-04 | 4,400 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2004-11-05 | 5,000 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2004-11-09 | 16,000 | 3.50 | 3.53 | 3.46 | 3.50 | 00:00:00 | | 2004-11-10 | 6,500 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-11-11 | 2,500 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2004-11-15 | 11,400 | 3.34 | 3.34 | 3.30 | 3.30 | 00:00:00 | | 2004-11-17 | 5,200 | 3.30 | 3.31 | 3.30 | 3.31 | 00:00:00 | | 2004-11-18 | 2,000 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2004-11-19 | 4,500 | 3.35 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2004-11-23 | 2,200 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2004-11-24 | 9,900 | 3.35 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2004-11-25 | 34,600 | 3.50 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2004-11-26 | 10,000 | 3.40 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2004-11-30 | 600 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2004-12-01 | 2,100 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2004-12-02 | 4,700 | 3.35 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2004-12-06 | 11,000 | 3.30 | 3.30 | 3.29 | 3.29 | 00:00:00 | | 2004-12-07 | 150,200 | 3.20 | 3.20 | 2.75 | 3.19 | 00:00:00 | | 2004-12-08 | 30,800 | 3.00 | 3.00 | 2.85 | 3.00 | 00:00:00 | | 2004-12-09 | 1,400 | 2.98 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2004-12-13 | 5,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-12-14 | 14,300 | 3.00 | 3.00 | 2.80 | 2.81 | 00:00:00 | | 2004-12-15 | 87,100 | 2.89 | 3.00 | 2.81 | 2.90 | 00:00:00 | | 2004-12-17 | 17,000 | 2.95 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2004-12-20 | 1,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-12-22 | 5,600 | 2.95 | 3.14 | 2.95 | 3.00 | 00:00:00 | | 2004-12-23 | 11,800 | 3.15 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2004-12-29 | 8,600 | 3.15 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2004-12-30 | 5,323,300 | 3.30 | 3.60 | 3.30 | 3.50 | 00:00:00 | | 2004-12-31 | 150,900 | 3.50 | 3.55 | 3.48 | 3.50 | 00:00:00 | | 2005-01-04 | 41,200 | 3.50 | 3.50 | 3.46 | 3.50 | 00:00:00 | | 2005-01-05 | 7,100 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2005-01-06 | 2,500 | 3.44 | 3.44 | 3.40 | 3.40 | 00:00:00 | | 2005-01-07 | 15,400 | 3.40 | 3.40 | 3.38 | 3.38 | 00:00:00 | | 2005-01-10 | 12,300 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2005-01-11 | 16,000 | 3.30 | 3.30 | 3.15 | 3.22 | 00:00:00 | | 2005-01-12 | 15,700 | 3.24 | 3.25 | 3.16 | 3.25 | 00:00:00 | | 2005-01-13 | 5,000 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2005-01-14 | 5,000 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2005-01-17 | 29,500 | 3.20 | 3.24 | 3.15 | 3.15 | 00:00:00 | | 2005-01-18 | 23,200 | 3.20 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2005-01-19 | 28,200 | 3.18 | 3.18 | 3.10 | 3.10 | 00:00:00 | | 2005-01-20 | 54,600 | 3.15 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2005-01-21 | 1,500 | 3.10 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2005-01-24 | 35,300 | 3.13 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2005-01-25 | 4,500 | 3.10 | 3.15 | 3.10 | 3.12 | 00:00:00 | | 2005-01-26 | 9,000 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2005-01-27 | 800 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2005-01-28 | 2,300 | 3.10 | 3.11 | 3.10 | 3.11 | 00:00:00 | | 2005-01-31 | 5,500 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2005-02-01 | 400 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2005-02-03 | 7,500 | 3.08 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2005-02-04 | 18,400 | 3.15 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2005-02-07 | 9,000 | 3.15 | 3.25 | 3.05 | 3.05 | 00:00:00 | | 2005-02-08 | 17,300 | 3.12 | 3.12 | 3.00 | 3.01 | 00:00:00 | | 2005-02-10 | 7,500 | 3.10 | 3.33 | 3.10 | 3.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
