$0.30 +0.01 (%) CIBT Education Group Inc - TSX

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBA.TO historical data

Date Open High Low Close Volume
2/27/20150.290.300.280.3024,083
2/26/20150.280.280.280.280
2/25/20150.280.280.280.28300
2/24/20150.280.300.270.29258,500
2/23/20150.290.300.290.3094,200
2/20/20150.280.280.260.2825,875
2/19/20150.280.280.280.2813,500
2/18/20150.280.280.280.282,000
2/17/20150.240.280.240.288,966
2/13/20150.250.270.250.2512,710
2/12/20150.270.270.270.2761,500
2/11/20150.270.270.270.2722,700
2/10/20150.240.250.240.2520,300
2/9/20150.240.240.240.240
2/6/20150.250.250.250.252,750
2/5/20150.240.270.240.2749,500
2/4/20150.270.270.240.2429,300
2/3/20150.270.280.270.2844,000
2/2/20150.280.280.260.2613,500
1/30/20150.250.300.250.2894,100
1/29/20150.250.250.230.232,750
1/28/20150.230.230.230.2310,000
1/27/20150.230.230.230.232,000
1/26/20150.230.230.230.2327,000
1/23/20150.250.250.230.23174,000
1/22/20150.270.270.270.278,500
1/21/20150.230.270.220.2755,900
1/20/20150.240.240.240.248,500
1/19/20150.220.240.220.248,500
1/16/20150.220.230.210.238,212
1/15/20150.220.220.220.220
1/14/20150.230.230.230.2335,507
1/13/20150.210.230.210.2347,000
1/12/20150.210.210.210.21250
1/9/20150.210.210.210.210
1/8/20150.210.210.210.210
1/7/20150.220.220.220.2230,000
1/6/20150.230.230.230.236,000
1/5/20150.230.230.230.2325,000
1/2/20150.220.230.200.23119,100
12/31/20140.220.220.220.22350
12/30/20140.220.230.220.2327,158
12/29/20140.230.230.230.233,000
12/24/20140.230.260.220.2626,000
12/23/20140.240.240.230.2334,700
12/22/20140.240.240.240.240
12/19/20140.230.230.230.231,000
12/18/20140.260.260.260.262,000
12/17/20140.230.230.230.230
12/16/20140.240.240.230.237,500
12/15/20140.260.260.240.247,500
12/12/20140.220.250.220.2537,280
12/11/20140.210.250.190.23444,750
12/10/20140.230.230.200.21127,000
12/9/20140.240.240.240.24100,000
12/8/20140.240.240.230.236,159
12/5/20140.240.240.240.240
12/4/20140.240.240.240.240
12/3/20140.240.240.230.2312,000
12/2/20140.250.250.250.2590,000
12/1/20140.240.240.240.240
11/28/20140.250.250.250.2515,500
11/27/20140.250.250.250.2520,000
11/26/20140.250.250.250.2516,950
11/25/20140.250.250.250.2580,000
11/24/20140.250.250.250.254,000
11/21/20140.250.250.250.25104,000
11/20/20140.250.250.250.251,000
11/19/20140.250.260.250.268,500
11/18/20140.250.250.250.2530,000
11/17/20140.250.260.250.258,600
11/14/20140.250.250.250.2510,000
11/13/20140.250.250.240.2428,500
11/12/20140.260.260.250.2599,625
11/11/20140.260.260.260.262,500
11/10/20140.260.260.260.260
11/7/20140.260.260.260.268,500
11/6/20140.260.260.260.260
11/5/20140.270.270.270.278,000
11/4/20140.270.270.260.2677,000
11/3/20140.270.270.270.2711,800
10/31/20140.270.270.270.27500
10/30/20140.270.270.270.270
10/29/20140.270.270.270.270
10/28/20140.270.270.270.27100,000
10/27/20140.270.270.270.2710,000
10/24/20140.270.270.270.271,900
10/23/20140.270.270.270.270
10/22/20140.280.280.270.273,625
10/21/20140.280.280.280.280
10/20/20140.290.290.290.2983,600
10/17/20140.290.290.290.29500
10/16/20140.270.270.270.270
10/15/20140.280.280.280.280
10/14/20140.280.280.280.280
10/10/20140.290.300.290.3014,830
10/9/20140.300.300.300.303,500
10/8/20140.270.270.270.270
10/7/20140.290.290.290.29105,500
10/6/20140.290.290.290.2916,500
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center