|
 Meritage Balanced - [Ticker: MR.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 | | MR.TO quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-23 | 106,500 | 4.75 | 4.75 | 4.64 | 4.64 | 00:00:00 | | 2006-11-24 | 125,500 | 4.64 | 4.80 | 4.63 | 4.78 | 00:00:00 | | 2006-11-27 | 368,800 | 4.78 | 4.85 | 4.54 | 4.58 | 00:00:00 | | 2006-11-28 | 305,800 | 4.53 | 4.56 | 4.35 | 4.56 | 00:00:00 | | 2006-11-29 | 194,700 | 4.53 | 4.80 | 4.50 | 4.70 | 00:00:00 | | 2006-11-30 | 112,200 | 4.78 | 4.83 | 4.71 | 4.79 | 00:00:00 | | 2006-12-01 | 193,300 | 4.75 | 4.77 | 4.50 | 4.69 | 00:00:00 | | 2006-12-04 | 1,415,900 | 4.69 | 4.70 | 4.41 | 4.55 | 00:00:00 | | 2006-12-05 | 88,500 | 4.52 | 4.61 | 4.42 | 4.50 | 00:00:00 | | 2006-12-06 | 79,500 | 4.27 | 4.50 | 4.27 | 4.44 | 00:00:00 | | 2006-12-07 | 87,100 | 4.40 | 4.46 | 4.40 | 4.45 | 00:00:00 | | 2006-12-08 | 57,800 | 4.48 | 4.48 | 4.44 | 4.47 | 00:00:00 | | 2006-12-11 | 183,600 | 4.47 | 4.50 | 4.31 | 4.47 | 00:00:00 | | 2006-12-12 | 127,800 | 4.31 | 4.49 | 4.31 | 4.40 | 00:00:00 | | 2006-12-13 | 114,400 | 4.44 | 4.50 | 4.38 | 4.50 | 00:00:00 | | 2006-12-14 | 121,600 | 4.50 | 4.50 | 4.46 | 4.46 | 00:00:00 | | 2006-12-15 | 124,500 | 4.35 | 4.50 | 4.32 | 4.43 | 00:00:00 | | 2006-12-18 | 186,500 | 4.49 | 4.53 | 4.40 | 4.40 | 00:00:00 | | 2006-12-19 | 193,200 | 4.47 | 4.55 | 4.44 | 4.47 | 00:00:00 | | 2006-12-20 | 47,100 | 4.47 | 4.54 | 4.45 | 4.46 | 00:00:00 | | 2006-12-21 | 41,100 | 4.45 | 4.50 | 4.45 | 4.49 | 00:00:00 | | 2006-12-22 | 31,600 | 4.45 | 4.54 | 4.45 | 4.49 | 00:00:00 | | 2006-12-27 | 102,900 | 4.47 | 4.60 | 4.47 | 4.60 | 00:00:00 | | 2006-12-28 | 37,400 | 4.69 | 4.69 | 4.57 | 4.60 | 00:00:00 | | 2006-12-29 | 34,500 | 4.59 | 4.61 | 4.58 | 4.60 | 00:00:00 | | 2007-01-02 | 2,000 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | | 2007-01-03 | 242,800 | 4.63 | 4.63 | 4.42 | 4.50 | 00:00:00 | | 2007-01-04 | 53,400 | 4.58 | 4.58 | 4.45 | 4.46 | 00:00:00 | | 2007-01-05 | 293,100 | 4.46 | 4.60 | 4.44 | 4.60 | 00:00:00 | | 2007-01-08 | 187,100 | 4.60 | 4.69 | 4.50 | 4.64 | 00:00:00 | | 2007-01-09 | 160,100 | 4.51 | 4.63 | 4.40 | 4.42 | 00:00:00 | | 2007-01-10 | 267,200 | 4.40 | 4.54 | 4.37 | 4.37 | 00:00:00 | | 2007-01-11 | 199,800 | 4.75 | 4.75 | 4.36 | 4.36 | 00:00:00 | | 2007-01-12 | 335,000 | 4.52 | 4.52 | 4.32 | 4.46 | 00:00:00 | | 2007-01-15 | 64,200 | 4.49 | 4.59 | 4.49 | 4.55 | 00:00:00 | | 2007-01-16 | 234,900 | 4.57 | 4.58 | 4.39 | 4.47 | 00:00:00 | | 2007-01-17 | 67,500 | 4.40 | 4.56 | 4.40 | 4.55 | 00:00:00 | | 2007-01-18 | 124,400 | 4.55 | 4.60 | 4.46 | 4.50 | 00:00:00 | | 2007-01-19 | 111,400 | 4.43 | 4.58 | 4.43 | 4.55 | 00:00:00 | | 2007-01-22 | 69,100 | 4.55 | 4.55 | 4.52 | 4.53 | 00:00:00 | | 2007-01-23 | 169,300 | 4.55 | 4.61 | 4.53 | 4.60 | 00:00:00 | | 2007-01-24 | 219,600 | 4.60 | 4.72 | 4.54 | 4.72 | 00:00:00 | | 2007-01-25 | 278,000 | 4.75 | 4.83 | 4.73 | 4.76 | 00:00:00 | | 2007-01-26 | 214,200 | 4.76 | 4.80 | 4.67 | 4.80 | 00:00:00 | | 2007-01-29 | 162,200 | 4.80 | 4.97 | 4.78 | 4.97 | 00:00:00 | | 2007-01-30 | 304,800 | 4.95 | 5.07 | 4.89 | 5.06 | 00:00:00 | | 2007-01-31 | 410,900 | 5.08 | 5.19 | 5.02 | 5.19 | 00:00:00 | | 2007-02-01 | 267,600 | 5.14 | 5.25 | 5.12 | 5.17 | 00:00:00 | | 2007-02-02 | 291,400 | 5.24 | 5.24 | 4.96 | 5.09 | 00:00:00 | | 2007-02-05 | 109,000 | 5.10 | 5.20 | 5.06 | 5.06 | 00:00:00 | | 2007-02-06 | 161,400 | 5.10 | 5.15 | 5.06 | 5.13 | 00:00:00 | | 2007-02-07 | 685,100 | 5.10 | 5.30 | 5.04 | 5.11 | 00:00:00 | | 2007-02-08 | 405,700 | 5.10 | 5.19 | 5.08 | 5.19 | 00:00:00 | | 2007-02-09 | 223,700 | 5.24 | 5.29 | 5.16 | 5.21 | 00:00:00 | | 2007-02-12 | 86,600 | 5.12 | 5.26 | 5.11 | 5.18 | 00:00:00 | | 2007-02-13 | 43,500 | 5.22 | 5.22 | 5.10 | 5.22 | 00:00:00 | | 2007-02-14 | 507,600 | 5.17 | 5.37 | 5.12 | 5.30 | 00:00:00 | | 2007-02-15 | 266,500 | 5.32 | 5.39 | 5.28 | 5.35 | 00:00:00 | | 2007-02-16 | 172,900 | 5.33 | 5.33 | 5.13 | 5.26 | 00:00:00 | | 2007-02-19 | 69,200 | 5.29 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2007-02-20 | 294,800 | 5.29 | 5.30 | 5.21 | 5.28 | 00:00:00 | | 2007-02-21 | 384,000 | 5.25 | 5.48 | 5.23 | 5.45 | 00:00:00 | | 2007-02-22 | 517,500 | 5.45 | 5.54 | 5.38 | 5.54 | 00:00:00 | | 2007-02-23 | 69,500 | 5.55 | 5.55 | 5.43 | 5.48 | 00:00:00 | | 2007-02-26 | 172,000 | 5.50 | 5.54 | 5.38 | 5.50 | 00:00:00 | | 2007-02-27 | 275,100 | 5.11 | 5.40 | 5.10 | 5.10 | 00:00:00 | | 2007-02-28 | 170,500 | 5.11 | 5.28 | 5.10 | 5.28 | 00:00:00 | | 2007-03-01 | 227,400 | 5.20 | 5.21 | 5.10 | 5.21 | 00:00:00 | | 2007-03-02 | 320,300 | 5.13 | 5.13 | 4.82 | 4.91 | 00:00:00 | | 2007-03-05 | 424,100 | 4.80 | 4.89 | 4.67 | 4.79 | 00:00:00 | | 2007-03-06 | 373,900 | 4.75 | 5.08 | 4.75 | 5.06 | 00:00:00 | | 2007-03-07 | 401,100 | 5.14 | 5.21 | 5.04 | 5.21 | 00:00:00 | | 2007-03-08 | 1,050,400 | 5.30 | 5.52 | 5.30 | 5.44 | 00:00:00 | | 2007-03-09 | 948,600 | 5.55 | 5.86 | 5.41 | 5.81 | 00:00:00 | | 2007-03-12 | 237,800 | 5.85 | 5.85 | 5.73 | 5.76 | 00:00:00 | | 2007-03-13 | 326,400 | 5.65 | 5.71 | 5.49 | 5.54 | 00:00:00 | | 2007-03-14 | 142,500 | 5.43 | 5.60 | 5.38 | 5.57 | 00:00:00 | | 2007-03-15 | 1,067,700 | 5.58 | 5.66 | 5.51 | 5.66 | 00:00:00 | | 2007-03-16 | 728,000 | 5.65 | 5.72 | 5.15 | 5.57 | 00:00:00 | | 2007-03-19 | 136,100 | 5.60 | 5.60 | 5.41 | 5.49 | 00:00:00 | | 2007-03-20 | 397,000 | 5.50 | 5.58 | 5.42 | 5.52 | 00:00:00 | | 2007-03-21 | 102,600 | 5.53 | 5.60 | 5.48 | 5.56 | 00:00:00 | | 2007-03-22 | 131,800 | 5.56 | 5.56 | 5.50 | 5.52 | 00:00:00 | | 2007-03-23 | 89,400 | 5.55 | 5.56 | 5.49 | 5.50 | 00:00:00 | | 2007-03-26 | 209,200 | 5.50 | 5.57 | 5.50 | 5.57 | 00:00:00 | | 2007-03-27 | 99,200 | 5.55 | 5.58 | 5.50 | 5.50 | 00:00:00 | | 2007-03-28 | 126,600 | 5.50 | 5.61 | 5.50 | 5.57 | 00:00:00 | | 2007-03-29 | 376,400 | 5.54 | 5.60 | 5.54 | 5.55 | 00:00:00 | | 2007-03-30 | 552,600 | 5.56 | 6.05 | 5.56 | 5.92 | 00:00:00 | | 2007-04-02 | 75,300 | 5.94 | 5.95 | 5.83 | 5.90 | 00:00:00 | | 2007-04-03 | 115,600 | 5.90 | 5.99 | 5.85 | 5.91 | 00:00:00 | | 2007-04-04 | 338,600 | 5.91 | 6.12 | 5.90 | 6.00 | 00:00:00 | | 2007-04-05 | 423,200 | 6.00 | 6.17 | 6.00 | 6.10 | 00:00:00 | | 2007-04-09 | 241,100 | 6.10 | 6.18 | 5.99 | 6.04 | 00:00:00 | | 2007-04-10 | 223,800 | 6.11 | 6.15 | 5.91 | 5.96 | 00:00:00 | | 2007-04-11 | 276,500 | 5.99 | 6.05 | 5.86 | 5.96 | 00:00:00 | | 2007-04-12 | 75,100 | 6.00 | 6.00 | 5.85 | 5.95 | 00:00:00 | | 2007-04-13 | 135,600 | 5.97 | 6.24 | 5.94 | 6.22 | 00:00:00 | | 2007-04-16 | 191,800 | 6.19 | 6.19 | 6.03 | 6.07 | 00:00:00 | | 2007-04-17 | 105,800 | 6.06 | 6.12 | 6.01 | 6.06 | 00:00:00 | | 2007-04-18 | 91,100 | 6.01 | 6.10 | 5.96 | 5.97 | 00:00:00 | | 2007-04-19 | 110,000 | 5.97 | 5.97 | 5.68 | 5.85 | 00:00:00 | | 2007-04-20 | 656,500 | 5.91 | 6.06 | 5.86 | 6.01 | 00:00:00 | | 2007-04-23 | 800,000 | 5.92 | 5.95 | 5.69 | 5.87 | 00:00:00 | | 2007-04-24 | 808,400 | 5.75 | 5.86 | 5.74 | 5.75 | 00:00:00 | | 2007-04-25 | 260,200 | 5.65 | 5.82 | 5.65 | 5.80 | 00:00:00 | | 2007-04-26 | 328,900 | 5.77 | 5.80 | 5.61 | 5.75 | 00:00:00 | | 2007-04-27 | 883,000 | 5.68 | 5.81 | 5.60 | 5.70 | 00:00:00 | | 2007-04-30 | 165,300 | 5.63 | 5.73 | 5.60 | 5.60 | 00:00:00 | | 2007-05-01 | 108,800 | 5.50 | 5.59 | 5.50 | 5.55 | 00:00:00 | | 2007-05-02 | 358,800 | 5.50 | 5.73 | 5.30 | 5.70 | 00:00:00 | | 2007-05-03 | 185,700 | 5.75 | 5.75 | 5.55 | 5.65 | 00:00:00 | | 2007-05-04 | 174,400 | 5.84 | 5.84 | 5.58 | 5.58 | 00:00:00 | | 2007-05-07 | 146,500 | 5.51 | 5.71 | 5.51 | 5.66 | 00:00:00 | | 2007-05-08 | 202,200 | 5.68 | 5.69 | 5.52 | 5.69 | 00:00:00 | | 2007-05-09 | 105,100 | 5.60 | 5.72 | 5.60 | 5.68 | 00:00:00 | | 2007-05-10 | 215,200 | 5.65 | 5.65 | 5.35 | 5.47 | 00:00:00 | | 2007-05-11 | 109,300 | 5.54 | 5.54 | 5.40 | 5.49 | 00:00:00 | | 2007-05-14 | 156,600 | 5.48 | 5.50 | 5.29 | 5.45 | 00:00:00 | | 2007-05-15 | 277,800 | 5.43 | 5.48 | 5.19 | 5.19 | 00:00:00 | | 2007-05-16 | 324,300 | 5.05 | 5.16 | 5.04 | 5.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
