Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Balanced Income Core ETF (TSX: CBD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 21.80 21.80 21.80 21.80 2,074 +0.00(+0.00%)
May 28, 2015 21.87 21.87 21.80 21.80 2,420 -0.05(-0.23%)
May 27, 2015 21.81 21.86 21.76 21.85 5,926 +0.07(+0.32%)
May 26, 2015 21.85 21.85 21.73 21.78 3,690 -0.06(-0.27%)
May 25, 2015 21.81 21.84 21.81 21.84 1,696 +0.00(+0.00%)
May 22, 2015 21.91 21.91 21.84 21.84 2,618 -0.10(-0.46%)
May 21, 2015 21.94 21.94 21.91 21.94 1,900 +0.08(+0.37%)
May 20, 2015 21.92 21.92 21.86 21.86 777 -0.04(-0.18%)
May 19, 2015 21.87 21.93 21.87 21.90 3,381 -0.03(-0.14%)
May 15, 2015 21.93 21.93 21.93 0 +0.15(+0.69%)
May 14, 2015 21.82 21.82 21.78 21.78 2,205 +0.05(+0.23%)
May 13, 2015 21.74 21.77 21.73 21.73 9,488 -0.04(-0.18%)
May 12, 2015 21.71 21.77 21.71 21.77 1,538 +0.01(+0.05%)
May 11, 2015 21.90 21.90 21.76 21.76 3,719 -0.16(-0.73%)
May 08, 2015 21.86 21.92 21.86 21.92 4,539 +0.17(+0.78%)
May 07, 2015 21.68 21.76 21.68 21.75 3,296 +0.08(+0.37%)
May 06, 2015 21.72 21.72 21.65 21.67 3,642 -0.18(-0.82%)
May 05, 2015 22.00 22.00 21.85 21.85 7,637 -0.16(-0.73%)
May 04, 2015 22.03 22.03 22.01 22.01 978 +0.01(+0.05%)
May 01, 2015 21.91 22.00 21.91 22.00 3,159 +0.02(+0.09%)
Apr 30, 2015 21.95 21.99 21.95 21.98 2,753 +0.03(+0.14%)
Apr 29, 2015 22.00 22.01 21.94 21.95 5,434 -0.10(-0.45%)
Apr 28, 2015 22.05 22.08 22.03 22.05 5,414 -0.04(-0.18%)
Apr 27, 2015 22.13 22.15 22.09 22.09 1,323 -0.01(-0.05%)
Apr 24, 2015 22.12 22.12 22.10 22.10 13,737 +0.00(+0.00%)
Apr 23, 2015 22.00 22.10 22.00 22.10 3,042 +0.02(+0.09%)
Apr 22, 2015 22.14 22.14 22.04 22.08 11,291 -0.02(-0.09%)
Apr 21, 2015 22.13 22.15 22.10 22.10 5,333 -0.07(-0.32%)
Apr 20, 2015 22.14 22.18 22.13 22.17 3,549 +0.04(+0.18%)
Apr 17, 2015 22.13 22.14 22.10 22.13 11,318 -0.05(-0.23%)
Apr 16, 2015 22.17 22.18 22.13 22.18 2,315 -0.05(-0.22%)
Apr 15, 2015 22.22 22.26 22.19 22.23 14,794 +0.02(+0.09%)
Apr 14, 2015 22.17 22.21 22.17 22.21 4,653 +0.05(+0.23%)
Apr 13, 2015 22.20 22.21 22.16 22.16 11,066 -0.01(-0.05%)
Apr 10, 2015 22.17 22.22 22.17 22.17 7,576 +0.00(+0.00%)
Apr 09, 2015 22.21 22.22 22.16 22.17 9,983 -0.01(-0.05%)
Apr 08, 2015 22.15 22.20 22.15 22.18 3,891 +0.02(+0.09%)
Apr 07, 2015 22.19 22.20 22.16 22.16 2,929 -0.02(-0.09%)
Apr 06, 2015 22.10 22.20 22.10 22.18 19,092 +0.08(+0.36%)
Apr 02, 2015 22.10 22.10 22.10 0 +0.12(+0.55%)
Apr 01, 2015 22.01 22.05 21.98 21.98 2,386 -0.07(-0.32%)
Mar 31, 2015 22.05 22.08 22.05 22.05 2,861 -0.05(-0.23%)
Mar 30, 2015 22.06 22.14 22.06 22.10 2,272 +0.12(+0.55%)
Mar 27, 2015 21.98 21.98 21.98 21.98 13,362 -0.04(-0.18%)
Mar 26, 2015 21.99 22.02 21.99 22.02 6,276 -0.05(-0.23%)
Mar 25, 2015 22.19 22.20 22.07 22.07 4,847 -0.10(-0.45%)
Mar 24, 2015 22.20 22.21 22.16 22.17 8,915 +0.00(+0.00%)
Mar 23, 2015 22.13 22.17 22.13 22.17 3,034 +0.00(+0.00%)
Mar 20, 2015 22.08 22.17 22.08 22.17 6,825 +0.10(+0.45%)
Mar 19, 2015 22.10 22.10 22.02 22.07 1,400 +0.12(+0.55%)
Mar 18, 2015 21.96 21.96 21.95 21.95 6,377 -0.06(-0.27%)
Mar 17, 2015 21.97 22.01 21.97 22.01 2,906 +0.03(+0.14%)
Mar 16, 2015 21.98 21.99 21.98 21.98 3,216 +0.08(+0.37%)
Mar 13, 2015 21.88 21.90 21.85 21.90 5,995 -0.02(-0.09%)
Mar 12, 2015 21.87 21.92 21.87 21.92 2,410 +0.12(+0.55%)
Mar 11, 2015 21.84 21.84 21.79 21.80 2,100 -0.01(-0.05%)
Mar 10, 2015 21.88 21.88 21.79 21.81 8,097 -0.12(-0.55%)
Mar 09, 2015 21.94 21.95 21.91 21.93 13,237 +0.00(+0.00%)
Mar 06, 2015 22.00 22.00 21.93 21.93 10,207 -0.24(-1.08%)
Mar 05, 2015 22.23 22.23 22.15 22.17 13,272 +0.02(+0.09%)
Mar 04, 2015 22.23 22.10 22.15 11,975 -0.08(-0.36%)
Mar 03, 2015 22.32 22.32 22.32 22.23 10,020 -0.07(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.