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 31, 2017 22.06 22.10 22.05 22.10 862 +0.05(+0.23%)
May 30, 2017 22.18 22.18 22.05 22.05 3,488 -0.04(-0.18%)
May 29, 2017 22.04 22.10 22.04 22.09 3,061 +0.00(+0.00%)
May 26, 2017 22.07 22.09 22.07 22.09 4,640 +0.04(+0.18%)
May 24, 2017 22.05 22.05 22.05 0 -0.06(-0.27%)
May 23, 2017 22.06 22.12 22.06 22.11 1,762 +0.01(+0.05%)
May 19, 2017 21.96 22.10 21.96 22.10 1,175 +0.10(+0.45%)
May 18, 2017 22.00 22.00 21.96 22.00 2,101 -0.03(-0.14%)
May 17, 2017 22.12 22.12 22.03 22.03 1,667 -0.02(-0.09%)
May 16, 2017 22.07 22.12 22.05 22.05 1,913 -0.05(-0.23%)
May 15, 2017 22.10 22.16 22.10 22.10 1,902 +0.00(+0.00%)
May 12, 2017 22.10 22.10 22.06 22.10 835 -0.02(-0.09%)
May 11, 2017 22.20 22.20 22.06 22.12 9,739 -0.11(-0.49%)
May 10, 2017 22.23 22.23 22.23 22.23 243 +0.03(+0.14%)
May 09, 2017 22.14 22.20 22.14 22.20 1,682 -0.02(-0.09%)
May 08, 2017 22.17 22.23 22.17 22.22 3,905 +0.02(+0.09%)
May 05, 2017 22.22 22.22 22.20 22.20 1,171 +0.03(+0.14%)
May 04, 2017 22.16 22.17 22.16 22.17 1,852 -0.03(-0.14%)
May 03, 2017 22.15 22.27 22.15 22.20 3,102 -0.07(-0.31%)
May 02, 2017 22.14 22.27 22.14 22.27 5,656 +0.04(+0.18%)
May 01, 2017 22.23 22.23 22.23 22.23 1,836 +0.00(+0.00%)
Apr 28, 2017 22.37 22.37 22.22 22.23 2,238 -0.01(-0.04%)
Apr 27, 2017 22.20 22.24 22.19 22.24 919 -0.06(-0.27%)
Apr 26, 2017 22.26 22.30 22.25 22.30 2,279 +0.02(+0.09%)
Apr 25, 2017 22.30 22.31 22.28 22.28 2,378 +0.07(+0.32%)
Apr 24, 2017 22.40 22.40 22.19 22.21 6,250 +0.00(+0.00%)
Apr 21, 2017 22.27 22.27 22.20 22.21 7,095 -0.06(-0.27%)
Apr 20, 2017 22.27 22.27 22.27 22.27 260 +0.02(+0.09%)
Apr 19, 2017 22.27 22.27 22.25 22.25 1,549 -0.02(-0.09%)
Apr 18, 2017 22.20 22.27 22.20 22.27 1,330 +0.00(+0.00%)
Apr 17, 2017 22.11 22.27 22.11 22.27 2,188 +0.06(+0.27%)
Apr 13, 2017 22.38 22.38 22.20 22.21 723 -0.02(-0.09%)
Apr 12, 2017 22.32 22.32 22.19 22.23 2,832 +0.03(+0.14%)
Apr 11, 2017 22.18 22.20 22.18 22.20 1,280 +0.00(+0.00%)
Apr 10, 2017 22.18 22.24 22.17 22.20 4,371 -0.01(-0.05%)
Apr 07, 2017 22.20 22.23 22.20 22.21 1,563 +0.07(+0.32%)
Apr 05, 2017 22.14 22.14 22.14 294 +0.03(+0.14%)
Apr 04, 2017 22.14 22.15 22.11 22.11 970 +0.03(+0.14%)
Apr 03, 2017 22.03 22.09 22.03 22.08 2,624 +0.00(+0.00%)
Mar 31, 2017 22.05 22.09 22.05 22.08 4,217 +0.02(+0.09%)
Mar 30, 2017 22.15 22.15 22.06 22.06 2,852 -0.01(-0.05%)
Mar 29, 2017 22.20 22.20 22.07 22.07 2,616 -0.01(-0.05%)
Mar 28, 2017 22.08 22.08 22.00 22.08 3,627 +0.08(+0.36%)
Mar 27, 2017 22.07 22.07 22.00 22.00 4,431 +0.00(+0.00%)
Mar 24, 2017 22.00 22.01 22.00 22.00 1,684 -0.04(-0.18%)
Mar 23, 2017 22.04 22.04 22.04 22.04 922 +0.11(+0.50%)
Mar 22, 2017 22.02 22.02 21.93 21.93 658 +0.00(+0.00%)
Mar 21, 2017 22.01 22.01 21.93 21.93 4,257 -0.11(-0.50%)
Mar 20, 2017 22.00 22.04 22.00 22.04 1,370 +0.00(+0.00%)
Mar 17, 2017 22.04 22.04 22.04 22.04 201 +0.04(+0.18%)
Mar 15, 2017 22.00 22.00 22.00 4 +0.11(+0.50%)
Mar 14, 2017 21.90 21.91 21.88 21.89 1,686 -0.01(-0.05%)
Mar 13, 2017 21.81 21.90 21.81 21.90 1,384 +0.00(+0.00%)
Mar 10, 2017 21.90 21.90 21.90 21.90 1,570 +0.00(+0.00%)
Mar 09, 2017 22.00 22.00 21.90 21.90 2,365 -0.05(-0.23%)
Mar 08, 2017 22.02 22.02 21.95 21.95 4,376 -0.05(-0.23%)
Mar 07, 2017 22.00 22.00 22.00 22.00 1,100 -0.06(-0.27%)
Mar 06, 2017 22.00 22.06 22.00 22.06 1,671 +0.02(+0.09%)
Mar 03, 2017 22.05 22.06 22.02 22.04 11,684 -0.04(-0.18%)
Mar 02, 2017 22.08 22.08 22.07 22.08 7,367 +0.00(+0.00%)
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.