$0.23 -0.03 (%) CIBT Education Group Inc - TSX

Dec. 19, 2014 | 02:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBA.TO historical data

Date Open High Low Close Volume
12/19/20140.230.230.230.231,000
12/18/20140.260.260.260.262,000
12/17/20140.230.230.230.230
12/16/20140.240.240.230.237,500
12/15/20140.260.260.240.247,500
12/12/20140.220.250.220.2537,280
12/11/20140.210.250.190.23444,750
12/10/20140.230.230.200.21127,000
12/9/20140.240.240.240.24100,000
12/8/20140.240.240.230.236,159
12/5/20140.240.240.240.240
12/4/20140.240.240.240.240
12/3/20140.240.240.230.2312,000
12/2/20140.250.250.250.2590,000
12/1/20140.240.240.240.240
11/28/20140.250.250.250.2515,500
11/27/20140.250.250.250.2520,000
11/26/20140.250.250.250.2516,950
11/25/20140.250.250.250.2580,000
11/24/20140.250.250.250.254,000
11/21/20140.250.250.250.25104,000
11/20/20140.250.250.250.251,000
11/19/20140.250.260.250.268,500
11/18/20140.250.250.250.2530,000
11/17/20140.250.260.250.258,600
11/14/20140.250.250.250.2510,000
11/13/20140.250.250.240.2428,500
11/12/20140.260.260.250.2599,625
11/11/20140.260.260.260.262,500
11/10/20140.260.260.260.260
11/7/20140.260.260.260.268,500
11/6/20140.260.260.260.260
11/5/20140.270.270.270.278,000
11/4/20140.270.270.260.2677,000
11/3/20140.270.270.270.2711,800
10/31/20140.270.270.270.27500
10/30/20140.270.270.270.270
10/29/20140.270.270.270.270
10/28/20140.270.270.270.27100,000
10/27/20140.270.270.270.2710,000
10/24/20140.270.270.270.271,900
10/23/20140.270.270.270.270
10/22/20140.280.280.270.273,625
10/21/20140.280.280.280.280
10/20/20140.290.290.290.2983,600
10/17/20140.290.290.290.29500
10/16/20140.270.270.270.270
10/15/20140.280.280.280.280
10/14/20140.280.280.280.280
10/10/20140.290.300.290.3014,830
10/9/20140.300.300.300.303,500
10/8/20140.270.270.270.270
10/7/20140.290.290.290.29105,500
10/6/20140.290.290.290.2916,500
10/3/20140.250.290.250.29349,833
10/2/20140.280.280.260.26384,700
10/1/20140.280.280.280.289,000
9/30/20140.270.270.270.27500
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center