$0.28 0.00 (%) CIBT Education Group Inc - TSX

Feb. 12, 2016 | 01:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBA.TO historical data

Date Open High Low Close Volume
2/12/20160.280.280.280.2815,300
2/11/20160.280.280.280.289,000
2/10/20160.290.300.290.305,000
2/9/20160.300.300.290.2925,700
2/8/20160.280.280.280.280
2/5/20160.280.280.280.282,546
2/4/20160.270.290.270.2819,000
2/3/20160.290.290.290.2934,000
2/2/20160.290.290.290.291,100
2/1/20160.280.280.280.280
1/29/20160.290.290.280.2834,000
1/28/20160.290.290.290.299,500
1/27/20160.280.280.280.2814,500
1/26/20160.290.290.290.299,000
1/25/20160.290.290.290.299,300
1/22/20160.290.290.290.292,500
1/21/20160.270.270.270.2720,000
1/20/20160.280.280.280.2876,000
1/19/20160.290.300.280.3040,450
1/18/20160.300.300.300.3060,000
1/15/20160.300.300.300.3064,000
1/14/20160.290.300.290.3015,000
1/13/20160.290.290.270.2717,100
1/12/20160.300.300.300.300
1/11/20160.300.300.300.309,000
1/8/20160.300.300.300.309,000
1/7/20160.280.300.280.30116,000
1/6/20160.300.300.290.3017,000
1/5/20160.290.320.290.3073,400
1/4/20160.280.280.280.28170
12/31/20150.280.280.270.28110,500
12/30/20150.250.250.250.25800
12/29/20150.260.280.250.2815,000
12/24/20150.260.260.260.266,100
12/23/20150.270.270.270.27112,500
12/22/20150.260.270.260.27104,000
12/21/20150.270.270.260.26118,500
12/18/20150.260.260.260.2640,500
12/17/20150.280.280.280.280
12/16/20150.280.280.280.280
12/15/20150.270.280.260.2815,300
12/14/20150.270.280.270.2823,000
12/11/20150.250.280.250.2810,500
12/10/20150.280.280.240.2746,000
12/9/20150.280.280.280.280
12/8/20150.280.280.280.280
12/7/20150.280.280.280.2831,214
12/4/20150.280.280.270.280
12/3/20150.270.280.270.280
12/2/20150.280.280.260.2620,250
12/1/20150.280.280.280.2844,300
11/30/20150.270.270.270.2752,800
11/27/20150.270.270.270.2720,929
11/26/20150.280.290.250.2952,500
11/25/20150.280.280.280.289,500
11/24/20150.270.270.260.2660,000
11/23/20150.280.280.260.28128,300
11/20/20150.290.290.290.293,000
11/19/20150.290.290.280.2823,500
11/18/20150.290.290.290.2936,500
11/17/20150.290.290.290.292,000
11/16/20150.270.270.270.278,000
11/13/20150.290.290.290.298,000
11/12/20150.280.280.280.28125,000
11/11/20150.300.300.300.3030,000
11/10/20150.290.300.290.3040,000
11/9/20150.260.270.260.2723,000
11/6/20150.290.300.260.2936,500
11/5/20150.280.290.240.2666,670
11/4/20150.270.280.270.2812,500
11/3/20150.270.280.270.2831,000
11/2/20150.280.300.280.3012,500
10/30/20150.300.300.280.3010,100
10/29/20150.280.280.280.281,000
10/28/20150.280.280.280.280
10/27/20150.280.280.280.285,000
10/26/20150.300.300.300.309,000
10/23/20150.280.280.280.280
10/22/20150.280.280.280.281
10/21/20150.280.290.280.290
10/20/20150.280.280.280.28500
10/19/20150.280.280.280.2866
10/16/20150.280.280.280.280
10/15/20150.280.280.280.280
10/14/20150.290.290.290.290
10/13/20150.300.300.290.297,500
10/9/20150.280.280.280.280
10/8/20150.320.320.320.320
10/7/20150.320.320.320.322,760
10/6/20150.300.320.260.326,500
10/5/20150.320.320.320.3224,800
10/2/20150.310.320.300.3250,300
10/1/20150.300.310.300.3173,200
9/30/20150.310.310.290.3071,000
9/29/20150.310.310.310.318,870
9/28/20150.300.310.300.3181,600
9/25/20150.280.280.280.280
9/24/20150.280.280.280.280
9/23/20150.280.280.280.280
9/22/20150.280.280.280.2852,000
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center