$0.53 +0.01 (%) CIBT Education Group Inc - Toronto Stock Exchange

Aug. 25, 2016 | 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
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
5/9/20160.290.290.280.2938,800
5/6/20160.300.300.300.301,000
5/5/20160.300.300.300.3015,010
5/4/20160.300.300.290.2939,600
5/3/20160.300.320.280.29126,400
5/2/20160.280.320.280.3248,000
4/29/20160.280.280.280.2813,850
4/28/20160.300.300.290.296,500
4/27/20160.290.300.290.3021,200
4/26/20160.290.290.290.293,000
4/25/20160.280.280.280.283,300
4/22/20160.290.300.280.3076,700
4/21/20160.290.300.290.3025,500
4/20/20160.300.300.290.2926,141
4/19/20160.290.300.290.3058,900
4/18/20160.300.300.290.2920,100
4/15/20160.270.310.270.30237,515
4/14/20160.270.290.270.2923,600
4/13/20160.290.290.270.2912,900
4/12/20160.290.290.290.290
4/11/20160.290.290.290.290
4/8/20160.290.290.290.2911,400
4/7/20160.290.290.290.2985,900
4/6/20160.290.290.290.2932,510
4/5/20160.290.290.290.2925,400
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center