$0.61 -0.03 (%) CIBT Education Group Inc - Toronto Stock Exchange

Sep. 30, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBA.TO historical data

Date Open High Low Close Volume
9/30/20160.630.650.610.6185,868
9/29/20160.650.650.610.6474,200
9/28/20160.610.650.610.65139,125
9/27/20160.590.600.580.6025,327
9/26/20160.550.580.550.5834,650
9/23/20160.560.570.550.57112,200
9/22/20160.570.570.550.5523,350
9/21/20160.570.570.540.5449,500
9/20/20160.560.590.550.5740,500
9/19/20160.580.580.570.577,000
9/16/20160.590.590.570.5818,000
9/15/20160.570.600.550.5974,650
9/14/20160.550.590.550.5934,400
9/13/20160.560.590.550.5517,900
9/12/20160.550.580.540.5811,000
9/9/20160.570.590.540.57106,710
9/8/20160.590.590.570.5932,900
9/7/20160.580.600.560.60105,600
9/6/20160.540.580.540.5883,500
9/2/20160.550.560.550.565,900
9/1/20160.560.560.560.5662,000
8/31/20160.550.560.550.5640,500
8/30/20160.550.570.550.5742,900
8/29/20160.540.570.530.5357,900
8/26/20160.530.550.530.559,400
8/25/20160.510.530.480.5364,400
8/24/20160.510.550.510.5274,800
8/23/20160.560.560.520.5414,400
8/22/20160.560.560.530.5353,700
8/19/20160.580.580.580.5822,900
8/18/20160.580.580.540.5850,150
8/17/20160.600.600.580.6083,891
8/16/20160.560.600.560.60153,975
8/15/20160.520.580.520.56132,850
8/12/20160.490.510.490.5122,500
8/11/20160.450.500.450.50121,800
8/10/20160.430.460.430.46318,550
8/9/20160.430.430.420.4335,500
8/8/20160.410.430.410.4355,500
8/5/20160.400.410.400.4113,000
8/4/20160.400.400.400.403,000
8/3/20160.410.410.390.3931,200
8/2/20160.400.420.400.4213,400
7/29/20160.430.430.410.4127,200
7/28/20160.440.440.420.42228,900
7/27/20160.430.440.400.4491,400
7/26/20160.400.430.400.4357,400
7/25/20160.400.400.400.40123,885
7/22/20160.400.400.390.4092,400
7/21/20160.390.400.380.4050,400
7/20/20160.400.400.370.37134,322
7/19/20160.390.400.370.40154,500
7/18/20160.370.400.370.40251,878
7/15/20160.370.370.360.37231,972
7/14/20160.350.360.350.36111,425
7/13/20160.350.350.350.350
7/12/20160.350.350.340.3516,500
7/11/20160.350.350.350.35500
7/8/20160.340.350.340.3513,000
7/7/20160.330.330.330.3356,550
7/6/20160.330.330.320.337,000
7/5/20160.350.350.330.3321,000
7/4/20160.360.360.340.3413,200
6/30/20160.370.370.370.370
6/29/20160.360.370.360.3778,500
6/28/20160.370.370.370.37500
6/27/20160.370.380.320.35117,505
6/24/20160.320.350.320.3560,400
6/23/20160.300.370.290.37187,699
6/22/20160.290.290.290.2918,500
6/21/20160.290.290.290.2959,000
6/20/20160.280.290.260.2881,500
6/17/20160.290.290.290.290
6/16/20160.290.290.290.295,000
6/15/20160.300.300.300.301,500
6/14/20160.280.300.280.2811,500
6/13/20160.300.300.300.300
6/10/20160.300.300.300.300
6/9/20160.290.300.290.3014,500
6/8/20160.330.330.320.322,500
6/7/20160.310.320.300.327,500
6/6/20160.300.310.290.3149,883
6/3/20160.340.340.310.3111,500
6/2/20160.340.340.320.327,000
6/1/20160.350.350.350.35500
5/31/20160.350.350.340.3519,500
5/30/20160.350.350.350.350
5/27/20160.350.350.350.3524,285
5/26/20160.360.360.360.3612,000
5/25/20160.360.360.360.361,950
5/24/20160.360.360.350.3515,000
5/20/20160.350.360.350.3628,080
5/19/20160.360.360.340.3514,000
5/18/20160.310.370.310.34168,941
5/17/20160.310.310.310.31500
5/16/20160.290.300.290.2921,000
5/13/20160.300.310.290.3139,700
5/12/20160.310.310.290.3195,000
5/11/20160.300.320.300.32154,592
5/10/20160.300.300.280.306,000
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center