$0.35 -0.01 (%) CIBT Education Group Inc - Toronto Stock Exchange

May. 27, 2016 | 10:47 AM

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
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
4/4/20160.280.280.270.2723,500
4/1/20160.270.270.270.276,500
3/31/20160.290.290.290.290
3/30/20160.290.290.290.290
3/29/20160.290.290.290.298,500
3/28/20160.280.290.280.286,400
3/24/20160.290.290.290.292,000
3/23/20160.280.280.280.2810,000
3/22/20160.280.290.280.2927,000
3/21/20160.280.280.280.280
3/18/20160.280.280.280.2840,900
3/17/20160.280.280.280.280
3/16/20160.280.280.280.2843,000
3/15/20160.280.280.280.2832,000
3/14/20160.270.270.270.279,000
3/11/20160.270.270.270.270
3/10/20160.270.270.270.2737,000
3/9/20160.270.270.270.2767,500
3/8/20160.270.270.270.272,000
3/7/20160.280.280.270.2820,500
3/4/20160.280.280.280.2838,650
3/3/20160.270.270.270.270
3/2/20160.270.270.270.270
3/1/20160.270.270.270.270
2/29/20160.270.270.270.27500
2/26/20160.290.290.290.2920,000
2/25/20160.280.290.280.2913,500
2/24/20160.270.280.270.2877,092
2/23/20160.280.280.280.281,970
2/22/20160.280.280.280.280
2/19/20160.270.280.270.2836,500
2/18/20160.280.300.270.2925,700
2/17/20160.290.290.290.2970,000
2/16/20160.280.280.280.28100
2/12/20160.280.280.280.2815,300
2/11/20160.280.280.280.289,000
2/10/20160.290.300.290.305,000
2/9/20160.300.300.290.2925,700
2/8/20160.280.280.280.280
2/5/20160.280.280.280.282,546
2/4/20160.270.290.270.2819,000
2/3/20160.290.290.290.2934,000
2/2/20160.290.290.290.291,100
2/1/20160.280.280.280.280
1/29/20160.290.290.280.2834,000
1/28/20160.290.290.290.299,500
1/27/20160.280.280.280.2814,500
1/26/20160.290.290.290.299,000
1/25/20160.290.290.290.299,300
1/22/20160.290.290.290.292,500
1/21/20160.270.270.270.2720,000
1/20/20160.280.280.280.2876,000
1/19/20160.290.300.280.3040,450
1/18/20160.300.300.300.3060,000
1/15/20160.300.300.300.3064,000
1/14/20160.290.300.290.3015,000
1/13/20160.290.290.270.2717,100
1/12/20160.300.300.300.300
1/11/20160.300.300.300.309,000
1/8/20160.300.300.300.309,000
1/7/20160.280.300.280.30116,000
1/6/20160.300.300.290.3017,000
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center