|
iShares Balanced - [Ticker: CBD.TO] | | Last Trade | 22.03 | Last Trade Time | 2017-11-01 - 13:30:00 | Variation | -0.05 (-0.23%) | Open | 22.03 | High | 22.03 | Low | 22.03 | Volume | 448 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 22.06 x 0 - 22.10 x 0 | Former Close | 22.08 | 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 | CBD.TO quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-06-21 | 900 | 20.02 | 20.05 | 20.02 | 20.05 | 00:00:00 | 2007-06-22 | 1,600 | 20.02 | 20.02 | 19.98 | 19.98 | 00:00:00 | 2007-06-25 | 1,000 | 19.92 | 19.92 | 19.92 | 19.92 | 00:00:00 | 2007-06-26 | 2,900 | 19.83 | 19.83 | 19.70 | 19.70 | 00:00:00 | 2007-06-27 | 3,300 | 19.80 | 19.80 | 19.74 | 19.77 | 00:00:00 | 2007-06-28 | 0 | 19.77 | 19.77 | 19.77 | 19.77 | 00:00:00 | 2007-06-29 | 1,000 | 19.92 | 19.92 | 19.92 | 19.92 | 00:00:00 | 2007-07-03 | 1,800 | 19.98 | 20.10 | 19.98 | 20.10 | 00:00:00 | 2007-07-04 | 100 | 20.12 | 20.12 | 20.12 | 20.12 | 00:00:00 | 2007-07-05 | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 00:00:00 | 2007-07-06 | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 00:00:00 | 2007-07-09 | 1,000 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | 2007-07-10 | 300 | 20.28 | 20.28 | 20.28 | 20.28 | 00:00:00 | 2007-07-11 | 600 | 20.24 | 20.24 | 20.24 | 20.24 | 00:00:00 | 2007-07-12 | 1,400 | 20.29 | 20.29 | 20.29 | 20.29 | 00:00:00 | 2007-07-13 | 100 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | 2007-07-16 | 400 | 20.39 | 20.39 | 20.39 | 20.39 | 00:00:00 | 2007-07-17 | 1,000 | 20.41 | 20.41 | 20.41 | 20.41 | 00:00:00 | 2007-07-18 | 1,400 | 20.34 | 20.34 | 20.34 | 20.34 | 00:00:00 | 2007-07-19 | 200 | 20.46 | 20.46 | 20.46 | 20.46 | 00:00:00 | 2007-07-20 | 600 | 20.42 | 20.42 | 20.42 | 20.42 | 00:00:00 | 2007-07-23 | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 00:00:00 | 2007-07-24 | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 00:00:00 | 2007-07-25 | 1,600 | 20.14 | 20.14 | 20.05 | 20.08 | 00:00:00 | 2007-07-26 | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 00:00:00 | 2007-07-27 | 300 | 19.84 | 19.84 | 19.84 | 19.84 | 00:00:00 | 2007-07-30 | 300 | 19.83 | 19.83 | 19.83 | 19.83 | 00:00:00 | 2007-07-31 | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 00:00:00 | 2007-08-01 | 500 | 19.68 | 19.68 | 19.68 | 19.68 | 00:00:00 | 2007-08-02 | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 00:00:00 | 2007-08-03 | 1,000 | 19.70 | 19.70 | 19.70 | 19.70 | 00:00:00 | 2007-08-07 | 300 | 19.65 | 19.65 | 19.65 | 19.65 | 00:00:00 | 2007-08-08 | 1,200 | 19.81 | 19.84 | 19.81 | 19.84 | 00:00:00 | 2007-08-09 | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 00:00:00 | 2007-08-10 | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 00:00:00 | 2007-08-13 | 200 | 19.70 | 19.70 | 19.69 | 19.69 | 00:00:00 | 2007-08-14 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-15 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-16 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-17 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-20 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-21 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-22 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-23 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-24 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-27 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-28 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-29 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-30 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-08-31 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-09-04 | 100 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | 2007-09-05 | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | 2007-09-06 | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | 2007-09-07 | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | 2007-09-10 | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | 2007-09-11 | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | 2007-09-12 | 22,800 | 19.76 | 19.77 | 19.76 | 19.77 | 00:00:00 | 2007-09-13 | 1,800 | 19.81 | 19.81 | 19.69 | 19.69 | 00:00:00 | 2007-09-14 | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 00:00:00 | 2007-09-17 | 400 | 19.79 | 19.79 | 19.79 | 19.79 | 00:00:00 | 2007-09-18 | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 00:00:00 | 2007-09-19 | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 00:00:00 | 2007-09-20 | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 00:00:00 | 2007-09-21 | 200 | 19.86 | 19.86 | 19.86 | 19.86 | 00:00:00 | 2007-09-24 | 200 | 19.92 | 19.92 | 19.87 | 19.87 | 00:00:00 | 2007-09-25 | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 00:00:00 | 2007-09-26 | 200 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | 2007-09-27 | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | 2007-09-28 | 100 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | 2007-10-01 | 300 | 19.84 | 19.84 | 19.84 | 19.84 | 00:00:00 | 2007-10-02 | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 00:00:00 | 2007-10-03 | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 00:00:00 | 2007-10-04 | 3,100 | 19.71 | 19.86 | 19.71 | 19.86 | 00:00:00 | 2007-10-05 | 3,800 | 19.74 | 19.76 | 19.74 | 19.75 | 00:00:00 | 2007-10-09 | 300 | 19.72 | 19.72 | 19.72 | 19.72 | 00:00:00 | 2007-10-10 | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 00:00:00 | 2007-10-11 | 8,500 | 19.91 | 19.96 | 19.88 | 19.88 | 00:00:00 | 2007-10-12 | 800 | 19.93 | 19.93 | 19.75 | 19.75 | 00:00:00 | 2007-10-15 | 4,300 | 19.95 | 19.95 | 19.75 | 19.80 | 00:00:00 | 2007-10-16 | 2,100 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | 2007-10-17 | 200 | 19.79 | 19.79 | 19.79 | 19.79 | 00:00:00 | 2007-10-18 | 1,100 | 19.84 | 19.84 | 19.82 | 19.82 | 00:00:00 | 2007-10-19 | 2,100 | 19.76 | 19.76 | 19.67 | 19.67 | 00:00:00 | 2007-10-22 | 500 | 19.62 | 19.64 | 19.62 | 19.64 | 00:00:00 | 2007-10-23 | 100 | 19.67 | 19.67 | 19.67 | 19.67 | 00:00:00 | 2007-10-24 | 400 | 19.55 | 19.57 | 19.55 | 19.57 | 00:00:00 | 2007-10-25 | 4,600 | 19.68 | 19.68 | 19.65 | 19.65 | 00:00:00 | 2007-10-26 | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 00:00:00 | 2007-10-29 | 100 | 19.76 | 19.76 | 19.76 | 19.76 | 00:00:00 | 2007-10-30 | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 00:00:00 | 2007-10-31 | 200 | 19.76 | 19.76 | 19.76 | 19.76 | 00:00:00 | 2007-11-01 | 1,300 | 19.97 | 19.97 | 19.85 | 19.91 | 00:00:00 | 2007-11-02 | 1,800 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | 2007-11-05 | 2,200 | 19.79 | 19.79 | 19.70 | 19.70 | 00:00:00 | 2007-11-06 | 1,000 | 19.72 | 19.72 | 19.72 | 19.72 | 00:00:00 | 2007-11-07 | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 00:00:00 | 2007-11-08 | 1,000 | 19.47 | 19.47 | 19.42 | 19.42 | 00:00:00 | 2007-11-09 | 200 | 19.41 | 19.41 | 19.41 | 19.41 | 00:00:00 | 2007-11-12 | 100 | 19.36 | 19.36 | 19.36 | 19.36 | 00:00:00 | 2007-11-13 | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 00:00:00 | 2007-11-14 | 300 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2007-11-15 | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2007-11-16 | 1,200 | 19.36 | 19.36 | 19.36 | 19.36 | 00:00:00 | 2007-11-19 | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 00:00:00 | 2007-11-20 | 31,000 | 19.30 | 19.30 | 19.21 | 19.21 | 00:00:00 | 2007-11-21 | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 00:00:00 | 2007-11-22 | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 00:00:00 | 2007-11-23 | 300 | 19.11 | 19.11 | 19.11 | 19.11 | 00:00:00 | 2007-11-26 | 500 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2007-11-27 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2007-11-28 | 500 | 19.37 | 19.37 | 19.37 | 19.37 | 00:00:00 | 2007-11-29 | 2,000 | 19.41 | 19.41 | 19.41 | 19.41 | 00:00:00 | 2007-11-30 | 1,200 | 19.47 | 19.53 | 19.47 | 19.53 | 00:00:00 | 2007-12-03 | 1,900 | 19.48 | 19.55 | 19.48 | 19.55 | 00:00:00 | 2007-12-04 | 1,200 | 19.52 | 19.52 | 19.46 | 19.46 | 00:00:00 | 2007-12-05 | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 00:00:00 | 2007-12-06 | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 00:00:00 | 2007-12-07 | 900 | 19.60 | 19.60 | 19.59 | 19.59 | 00:00:00 | 2007-12-10 | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 00:00:00 | 2007-12-11 | 100 | 19.71 | 19.71 | 19.71 | 19.71 | 00:00:00 | 2007-12-12 | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|