|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-16 | 324,300 | 5.05 | 5.16 | 5.04 | 5.12 | 00:00:00 | | 2007-05-17 | 231,600 | 5.38 | 5.40 | 5.03 | 5.09 | 00:00:00 | | 2007-05-18 | 376,700 | 5.11 | 5.26 | 5.03 | 5.14 | 00:00:00 | | 2007-05-22 | 487,700 | 5.08 | 5.09 | 4.81 | 5.00 | 00:00:00 | | 2007-05-23 | 167,000 | 4.92 | 5.22 | 4.92 | 5.07 | 00:00:00 | | 2007-05-24 | 274,900 | 5.15 | 5.18 | 4.89 | 4.90 | 00:00:00 | | 2007-05-25 | 77,000 | 4.91 | 4.95 | 4.81 | 4.81 | 00:00:00 | | 2007-05-28 | 8,300 | 4.79 | 4.90 | 4.79 | 4.90 | 00:00:00 | | 2007-05-29 | 159,300 | 4.91 | 5.01 | 4.90 | 5.00 | 00:00:00 | | 2007-05-30 | 81,500 | 4.90 | 5.06 | 4.90 | 5.01 | 00:00:00 | | 2007-05-31 | 209,400 | 5.11 | 5.15 | 5.02 | 5.06 | 00:00:00 | | 2007-06-01 | 174,100 | 5.10 | 5.37 | 5.08 | 5.32 | 00:00:00 | | 2007-06-04 | 63,200 | 5.32 | 5.40 | 5.32 | 5.35 | 00:00:00 | | 2007-06-05 | 288,800 | 5.35 | 5.36 | 5.25 | 5.28 | 00:00:00 | | 2007-06-06 | 163,100 | 5.23 | 5.26 | 5.15 | 5.15 | 00:00:00 | | 2007-06-07 | 1,144,000 | 5.10 | 5.15 | 4.90 | 4.90 | 00:00:00 | | 2007-06-08 | 99,700 | 4.80 | 4.93 | 4.80 | 4.88 | 00:00:00 | | 2007-06-11 | 132,200 | 4.86 | 4.96 | 4.82 | 4.87 | 00:00:00 | | 2007-06-12 | 100,100 | 4.80 | 4.88 | 4.76 | 4.84 | 00:00:00 | | 2007-06-13 | 345,200 | 4.82 | 4.89 | 4.73 | 4.82 | 00:00:00 | | 2007-06-14 | 193,800 | 4.82 | 5.00 | 4.82 | 4.98 | 00:00:00 | | 2007-06-15 | 481,500 | 4.99 | 5.14 | 4.88 | 5.06 | 00:00:00 | | 2007-06-18 | 96,800 | 5.15 | 5.15 | 4.99 | 5.07 | 00:00:00 | | 2007-06-19 | 41,700 | 5.11 | 5.11 | 4.97 | 5.03 | 00:00:00 | | 2007-06-20 | 328,700 | 4.90 | 5.00 | 4.83 | 4.86 | 00:00:00 | | 2007-06-21 | 52,800 | 4.92 | 4.92 | 4.74 | 4.83 | 00:00:00 | | 2007-06-22 | 74,900 | 4.85 | 4.87 | 4.76 | 4.78 | 00:00:00 | | 2007-06-25 | 196,000 | 4.65 | 4.72 | 4.52 | 4.65 | 00:00:00 | | 2007-06-26 | 357,500 | 4.55 | 4.60 | 4.40 | 4.40 | 00:00:00 | | 2007-06-27 | 159,000 | 4.40 | 4.56 | 4.39 | 4.52 | 00:00:00 | | 2007-06-28 | 332,200 | 4.61 | 4.63 | 4.49 | 4.60 | 00:00:00 | | 2007-06-29 | 303,100 | 4.63 | 4.92 | 4.55 | 4.92 | 00:00:00 | | 2007-07-03 | 131,300 | 4.85 | 4.94 | 4.70 | 4.88 | 00:00:00 | | 2007-07-04 | 19,600 | 4.88 | 4.92 | 4.76 | 4.80 | 00:00:00 | | 2007-07-05 | 138,800 | 4.89 | 4.95 | 4.75 | 4.93 | 00:00:00 | | 2007-07-06 | 227,700 | 4.96 | 4.99 | 4.84 | 4.96 | 00:00:00 | | 2007-07-09 | 241,400 | 5.13 | 5.13 | 4.90 | 5.02 | 00:00:00 | | 2007-07-10 | 87,400 | 5.01 | 5.07 | 4.93 | 4.96 | 00:00:00 | | 2007-07-11 | 48,500 | 4.92 | 4.98 | 4.90 | 4.97 | 00:00:00 | | 2007-07-12 | 220,000 | 4.98 | 5.17 | 4.97 | 5.05 | 00:00:00 | | 2007-07-13 | 281,600 | 5.14 | 5.15 | 5.06 | 5.08 | 00:00:00 | | 2007-07-16 | 294,500 | 5.02 | 5.11 | 4.85 | 4.92 | 00:00:00 | | 2007-07-17 | 166,900 | 4.98 | 4.98 | 4.88 | 4.89 | 00:00:00 | | 2007-07-18 | 172,600 | 4.85 | 5.15 | 4.85 | 5.07 | 00:00:00 | | 2007-07-19 | 113,500 | 5.10 | 5.16 | 5.03 | 5.14 | 00:00:00 | | 2007-07-20 | 143,600 | 5.10 | 5.27 | 5.10 | 5.27 | 00:00:00 | | 2007-07-23 | 252,900 | 5.37 | 5.37 | 5.06 | 5.19 | 00:00:00 | | 2007-07-24 | 270,700 | 5.15 | 5.30 | 5.12 | 5.13 | 00:00:00 | | 2007-07-25 | 186,300 | 5.13 | 5.13 | 4.78 | 4.95 | 00:00:00 | | 2007-07-26 | 122,400 | 5.09 | 5.09 | 4.76 | 4.82 | 00:00:00 | | 2007-07-27 | 82,800 | 4.90 | 5.01 | 4.80 | 4.95 | 00:00:00 | | 2007-07-30 | 69,800 | 4.98 | 5.11 | 4.89 | 5.11 | 00:00:00 | | 2007-07-31 | 127,100 | 4.97 | 5.10 | 4.90 | 5.06 | 00:00:00 | | 2007-08-01 | 110,800 | 4.90 | 5.00 | 4.85 | 4.88 | 00:00:00 | | 2007-08-02 | 116,500 | 4.91 | 4.93 | 4.79 | 4.84 | 00:00:00 | | 2007-08-03 | 134,400 | 4.92 | 4.93 | 4.74 | 4.84 | 00:00:00 | | 2007-08-07 | 439,700 | 4.85 | 5.03 | 4.77 | 4.80 | 00:00:00 | | 2007-08-08 | 690,900 | 4.79 | 4.87 | 4.76 | 4.83 | 00:00:00 | | 2007-08-09 | 127,600 | 4.77 | 4.85 | 4.70 | 4.84 | 00:00:00 | | 2007-08-10 | 149,600 | 4.70 | 4.90 | 4.70 | 4.90 | 00:00:00 | | 2007-08-13 | 44,200 | 4.81 | 4.87 | 4.80 | 4.81 | 00:00:00 | | 2007-08-14 | 243,700 | 4.75 | 4.87 | 4.58 | 4.74 | 00:00:00 | | 2007-08-15 | 516,200 | 4.60 | 4.65 | 4.06 | 4.06 | 00:00:00 | | 2007-08-16 | 1,347,700 | 4.06 | 4.23 | 3.63 | 3.75 | 00:00:00 | | 2007-08-17 | 320,100 | 3.90 | 4.19 | 3.86 | 4.08 | 00:00:00 | | 2007-08-20 | 424,200 | 4.17 | 4.18 | 3.92 | 3.97 | 00:00:00 | | 2007-08-21 | 365,000 | 4.01 | 4.11 | 3.82 | 3.91 | 00:00:00 | | 2007-08-22 | 265,200 | 3.98 | 4.00 | 3.92 | 3.95 | 00:00:00 | | 2007-08-23 | 913,100 | 3.95 | 3.95 | 3.74 | 3.81 | 00:00:00 | | 2007-08-24 | 204,300 | 3.76 | 3.88 | 3.76 | 3.82 | 00:00:00 | | 2007-08-27 | 61,300 | 3.80 | 3.84 | 3.74 | 3.75 | 00:00:00 | | 2007-08-28 | 1,830,900 | 3.74 | 3.80 | 3.62 | 3.80 | 00:00:00 | | 2007-08-29 | 305,100 | 3.64 | 4.10 | 3.64 | 4.10 | 00:00:00 | | 2007-08-30 | 467,200 | 4.08 | 4.25 | 3.98 | 4.14 | 00:00:00 | | 2007-08-31 | 695,700 | 4.20 | 4.31 | 4.14 | 4.31 | 00:00:00 | | 2007-09-04 | 73,400 | 4.37 | 4.44 | 4.22 | 4.35 | 00:00:00 | | 2007-09-05 | 85,300 | 4.25 | 4.30 | 4.20 | 4.23 | 00:00:00 | | 2007-09-06 | 535,700 | 4.29 | 4.36 | 4.21 | 4.31 | 00:00:00 | | 2007-09-07 | 344,800 | 4.40 | 4.54 | 4.25 | 4.36 | 00:00:00 | | 2007-09-10 | 42,900 | 4.45 | 4.48 | 4.25 | 4.30 | 00:00:00 | | 2007-09-11 | 80,600 | 4.46 | 4.46 | 4.25 | 4.40 | 00:00:00 | | 2007-09-12 | 36,400 | 4.26 | 4.42 | 4.26 | 4.35 | 00:00:00 | | 2007-09-13 | 70,600 | 4.27 | 4.39 | 4.25 | 4.34 | 00:00:00 | | 2007-09-14 | 157,900 | 4.40 | 4.44 | 4.22 | 4.30 | 00:00:00 | | 2007-09-17 | 63,600 | 4.33 | 4.37 | 4.25 | 4.25 | 00:00:00 | | 2007-09-18 | 169,200 | 4.25 | 4.54 | 4.20 | 4.54 | 00:00:00 | | 2007-09-19 | 510,600 | 4.54 | 4.54 | 4.37 | 4.41 | 00:00:00 | | 2007-09-20 | 297,700 | 4.35 | 4.71 | 4.35 | 4.70 | 00:00:00 | | 2007-09-21 | 223,300 | 4.73 | 4.75 | 4.42 | 4.52 | 00:00:00 | | 2007-09-24 | 510,200 | 4.65 | 4.65 | 4.50 | 4.56 | 00:00:00 | | 2007-09-25 | 91,200 | 4.30 | 4.51 | 4.30 | 4.31 | 00:00:00 | | 2007-09-26 | 261,200 | 4.27 | 4.46 | 4.27 | 4.30 | 00:00:00 | | 2007-09-27 | 268,200 | 4.43 | 4.44 | 4.24 | 4.37 | 00:00:00 | | 2007-09-28 | 320,600 | 4.44 | 4.49 | 4.38 | 4.40 | 00:00:00 | | 2007-10-01 | 211,800 | 4.65 | 4.74 | 4.44 | 4.72 | 00:00:00 | | 2007-10-02 | 216,300 | 4.68 | 4.68 | 4.44 | 4.58 | 00:00:00 | | 2007-10-03 | 313,000 | 4.63 | 4.75 | 4.60 | 4.62 | 00:00:00 | | 2007-10-04 | 260,500 | 4.59 | 4.80 | 4.50 | 4.80 | 00:00:00 | | 2007-10-05 | 388,500 | 4.61 | 4.90 | 4.61 | 4.81 | 00:00:00 | | 2007-10-09 | 214,200 | 4.80 | 4.90 | 4.67 | 4.89 | 00:00:00 | | 2007-10-10 | 212,400 | 5.00 | 5.06 | 4.81 | 4.98 | 00:00:00 | | 2007-10-11 | 320,200 | 4.89 | 5.19 | 4.89 | 5.03 | 00:00:00 | | 2007-10-12 | 90,800 | 5.16 | 5.16 | 4.89 | 5.09 | 00:00:00 | | 2007-10-15 | 461,200 | 5.34 | 5.34 | 5.17 | 5.25 | 00:00:00 | | 2007-10-16 | 272,300 | 5.20 | 5.33 | 5.18 | 5.27 | 00:00:00 | | 2007-10-17 | 315,500 | 5.34 | 5.41 | 5.04 | 5.04 | 00:00:00 | | 2007-10-18 | 278,200 | 5.17 | 5.33 | 5.17 | 5.25 | 00:00:00 | | 2007-10-19 | 221,700 | 5.34 | 5.34 | 5.06 | 5.15 | 00:00:00 | | 2007-10-22 | 224,300 | 5.12 | 5.12 | 4.95 | 5.01 | 00:00:00 | | 2007-10-23 | 145,300 | 5.08 | 5.08 | 5.04 | 5.08 | 00:00:00 | | 2007-10-24 | 157,900 | 5.01 | 5.08 | 4.98 | 5.08 | 00:00:00 | | 2007-10-25 | 245,700 | 5.08 | 5.23 | 5.06 | 5.23 | 00:00:00 | | 2007-10-26 | 380,400 | 5.25 | 5.41 | 5.16 | 5.29 | 00:00:00 | | 2007-10-29 | 397,900 | 5.13 | 5.39 | 5.13 | 5.36 | 00:00:00 | | 2007-10-30 | 246,000 | 5.25 | 5.40 | 5.19 | 5.20 | 00:00:00 | | 2007-10-31 | 136,700 | 5.38 | 5.50 | 4.99 | 5.50 | 00:00:00 | | 2007-11-01 | 200,900 | 5.40 | 5.42 | 5.18 | 5.30 | 00:00:00 | | 2007-11-02 | 245,400 | 5.25 | 5.66 | 5.25 | 5.40 | 00:00:00 | | 2007-11-05 | 144,700 | 5.49 | 5.49 | 5.27 | 5.27 | 00:00:00 | | 2007-11-06 | 177,200 | 5.28 | 5.40 | 5.28 | 5.40 | 00:00:00 | | 2007-11-07 | 198,200 | 5.40 | 5.58 | 5.20 | 5.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
