$0.58 +0.07 (%) CIBT Education Group Inc - Toronto Stock Exchange

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBA.TO historical data

Date Open High Low Close Volume
12/2/20160.500.600.500.58167,334
12/1/20160.500.510.490.515,700
11/30/20160.490.490.490.4930,000
11/29/20160.530.530.520.524,500
11/28/20160.500.530.500.5256,572
11/25/20160.530.550.530.5514,672
11/24/20160.520.540.520.539,400
11/23/20160.530.530.530.537,900
11/22/20160.530.530.500.5193,200
11/21/20160.500.520.500.52105,312
11/18/20160.490.510.480.4871,475
11/17/20160.510.510.510.510
11/16/20160.510.510.510.519,700
11/15/20160.510.510.510.518,400
11/14/20160.490.490.490.492,000
11/11/20160.500.520.500.5211,900
11/10/20160.510.520.500.5217,400
11/9/20160.490.520.490.5251,715
11/8/20160.510.510.490.4918,900
11/7/20160.520.520.520.527,500
11/4/20160.500.520.500.5026,400
11/3/20160.500.500.470.5012,000
11/2/20160.490.500.480.5089,401
11/1/20160.490.500.490.49101,397
10/31/20160.490.490.490.498,000
10/28/20160.490.500.490.5032,250
10/27/20160.490.500.490.4999,500
10/26/20160.490.490.490.495,000
10/25/20160.490.500.490.505,000
10/24/20160.510.520.500.5018,900
10/21/20160.510.510.510.5122,500
10/20/20160.510.510.510.510
10/19/20160.520.520.500.5117,800
10/18/20160.510.520.500.5275,000
10/17/20160.500.510.500.5138,700
10/14/20160.520.530.510.5327,000
10/13/20160.530.540.500.50139,490
10/12/20160.540.540.530.537,500
10/11/20160.560.560.530.5522,500
10/7/20160.560.560.530.54111,500
10/6/20160.570.570.560.5783,970
10/5/20160.570.580.570.589,500
10/4/20160.580.600.570.5783,625
10/3/20160.610.650.560.56190,950
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center