$0.27 -0.01 (%) CIBT Education Group Inc - TSX

Sep. 30, 2014 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBA.TO historical data

Date Open High Low Close Volume
9/29/20140.280.280.280.2861,000
9/26/20140.270.270.270.270
9/25/20140.290.290.270.2782,000
9/24/20140.310.310.310.31625
9/23/20140.290.320.290.32163,500
9/22/20140.300.300.300.3066,000
9/19/20140.280.290.280.2940,500
9/18/20140.280.280.280.2844,500
9/17/20140.300.300.280.2836,700
9/16/20140.290.290.280.29131,500
9/15/20140.280.290.280.2957,800
9/12/20140.280.290.280.29174,700
9/11/20140.280.300.270.305,700
9/10/20140.280.300.280.30203,500
9/9/20140.310.310.310.316,000
9/8/20140.280.300.270.3012,000
9/5/20140.280.280.280.28115,000
9/4/20140.280.290.280.28101,000
9/3/20140.290.310.280.2954,400
9/2/20140.290.300.290.3071,500
8/29/20140.300.300.300.300
8/28/20140.310.310.300.3021,220
8/27/20140.290.290.290.290
8/26/20140.290.320.280.3274,000
8/25/20140.310.340.310.3467,000
8/22/20140.290.300.290.3022,520
8/21/20140.300.300.300.3024,050
8/20/20140.300.300.300.308,000
8/19/20140.300.300.280.30158,600
8/18/20140.300.300.300.303,000
8/15/20140.300.300.300.3091,000
8/14/20140.290.300.290.3030,000
8/13/20140.290.290.290.290
8/12/20140.300.300.300.3024,000
8/11/20140.310.310.300.30140,000
8/8/20140.300.300.300.3025,000
8/7/20140.300.300.300.30710
8/6/20140.310.310.300.30157,273
8/5/20140.320.320.310.3295,000
8/1/20140.340.340.340.340
7/31/20140.340.340.320.3414,500
7/30/20140.340.340.340.3418,500
7/29/20140.340.340.340.341,000
7/28/20140.340.340.330.3338,500
7/25/20140.340.340.320.3224,500
7/24/20140.340.340.340.348,500
7/23/20140.340.340.340.348,500
7/22/20140.330.340.330.3426,500
7/21/20140.340.340.340.3425,472
7/18/20140.340.340.330.3313,500
7/17/20140.350.350.340.3445,240
7/16/20140.350.350.350.351,000
7/15/20140.340.350.330.33147,000
7/14/20140.350.350.350.358,500
7/11/20140.360.360.350.35179,627
7/10/20140.380.380.360.3613,799
7/9/20140.380.380.380.388,500
7/8/20140.380.380.370.38127,140
7/7/20140.380.380.380.38316
7/4/20140.340.380.340.38100,946
7/3/20140.350.350.350.3564,400
7/2/20140.360.360.350.3520,500
6/30/20140.370.370.370.370
6/27/20140.360.380.340.3899,500
6/26/20140.380.400.370.3794,878
6/25/20140.400.400.400.405,000
6/24/20140.390.400.390.397,500
6/23/20140.400.400.400.408,500
6/20/20140.400.400.370.40161,080
6/19/20140.410.420.400.40149,000
6/18/20140.430.440.410.4411,500
6/17/20140.420.420.420.4219,050
6/16/20140.420.420.400.423,500
6/13/20140.410.410.390.3952,500
6/12/20140.410.420.410.4215,500
6/11/20140.410.430.410.4273,407
6/10/20140.410.410.410.411,700
6/9/20140.420.420.420.422,000
6/6/20140.420.420.400.406,200
6/5/20140.410.410.410.4110,000
6/4/20140.430.430.390.3959,500
6/3/20140.440.450.410.4259,714
6/2/20140.410.480.410.44103,665
5/30/20140.420.440.420.4440,580
5/29/20140.430.450.430.45143,000
5/28/20140.420.440.420.4415,315
5/27/20140.420.440.400.4492,000
5/26/20140.450.450.430.4312,500
5/23/20140.400.450.390.4544,817
5/22/20140.400.400.400.407,200
5/21/20140.360.400.360.4058,500
5/20/20140.350.370.340.36138,800
5/16/20140.350.350.340.35100,300
5/15/20140.330.350.330.3539,800
5/14/20140.310.330.290.3333,500
5/13/20140.310.330.300.3363,670
5/12/20140.300.330.300.33146,200
5/9/20140.290.290.290.292,500
5/8/20140.290.290.280.2824,412
5/7/20140.280.280.280.282,500
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center