$0.29 -0.02 (%) CIBT Education Group Inc - TSX

Sep. 4, 2015 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBA.TO historical data

Date Open High Low Close Volume
9/4/20150.260.300.260.2937,770
9/3/20150.270.300.270.303,200
9/2/20150.300.300.300.302,500
9/1/20150.300.300.290.297,000
8/31/20150.300.300.300.300
8/28/20150.300.300.300.3050,000
8/27/20150.270.270.270.270
8/26/20150.300.300.300.300
8/25/20150.300.300.300.307,000
8/24/20150.260.260.260.260
8/21/20150.260.260.260.2610,000
8/20/20150.270.270.270.2712,000
8/19/20150.260.260.260.2648,000
8/18/20150.260.270.260.2631,000
8/17/20150.300.300.260.265,000
8/14/20150.270.270.270.2740,500
8/13/20150.270.270.260.2621,000
8/12/20150.270.280.270.2814,000
8/11/20150.270.270.270.270
8/10/20150.260.270.260.277,000
8/7/20150.260.260.260.2646,550
8/6/20150.290.290.250.268,000
8/5/20150.320.320.320.322,144
8/4/20150.320.320.320.320
7/31/20150.280.320.280.324,500
7/30/20150.250.250.250.250
7/29/20150.310.310.310.310
7/28/20150.260.310.260.3114,100
7/27/20150.270.290.270.2754,000
7/24/20150.260.270.260.2721,000
7/23/20150.260.260.260.2617,100
7/22/20150.280.290.260.2815,672
7/21/20150.280.280.280.284,000
7/20/20150.280.280.280.282,000
7/17/20150.290.310.280.316,250
7/16/20150.300.310.300.3110,000
7/15/20150.290.310.290.3178,225
7/14/20150.290.290.290.290
7/13/20150.320.320.320.320
7/10/20150.300.330.290.32107,500
7/9/20150.320.330.310.3394,375
7/8/20150.320.320.310.3130,763
7/7/20150.310.330.310.3356,000
7/6/20150.290.350.290.33681,655
7/3/20150.280.290.270.29194,000
7/2/20150.270.300.260.28139,300
6/30/20150.270.280.270.2818,700
6/29/20150.250.270.250.2750,000
6/26/20150.250.270.250.2731,000
6/25/20150.260.260.260.26105,200
6/24/20150.270.270.270.278,500
6/23/20150.280.280.270.2763,400
6/22/20150.290.290.280.2899,000
6/19/20150.270.280.260.28113,500
6/18/20150.270.270.270.27112,000
6/17/20150.280.280.270.2760,000
6/16/20150.270.270.260.2793,000
6/15/20150.260.290.250.28102,537
6/12/20150.280.280.240.26334,000
6/11/20150.220.250.220.252,592,911
6/10/20150.220.240.220.24515,182
6/9/20150.240.240.220.2218,000
6/8/20150.220.220.220.2275,000
6/5/20150.220.220.220.220
6/4/20150.230.230.220.2250,000
6/3/20150.220.250.220.25142,000
6/2/20150.230.230.220.2290,500
6/1/20150.220.240.220.2422,000
5/29/20150.260.260.240.2572,900
5/28/20150.260.260.240.26138,500
5/27/20150.230.260.230.2312,300
5/26/20150.210.210.210.210
5/25/20150.200.200.200.200
5/22/20150.220.220.220.220
5/21/20150.220.220.220.220
5/20/20150.220.220.220.227,000
5/19/20150.220.220.210.21188,537
5/15/20150.220.240.220.224,500
5/14/20150.230.240.220.2431,000
5/13/20150.250.250.250.250
5/12/20150.250.250.250.255,000
5/11/20150.240.240.240.245,000
5/8/20150.240.250.240.253,500
5/7/20150.230.250.230.257,000
5/6/20150.230.230.230.230
5/5/20150.250.250.250.255,000
5/4/20150.250.250.230.2334,500
5/1/20150.220.250.220.24265,000
4/30/20150.220.250.220.231,569,500
4/29/20150.230.240.220.241,336,420
4/28/20150.250.250.250.251,000
4/27/20150.230.230.230.232,500
4/24/20150.250.250.220.2231,500
4/23/20150.220.250.220.2533,000
4/22/20150.250.250.250.250
4/21/20150.250.250.250.252,000
4/20/20150.260.260.260.260
4/17/20150.260.260.260.2611,386
4/16/20150.220.220.220.220
4/15/20150.260.260.260.260
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!