$0.28 -0.01 (%) CIBT Education Group Inc - Toronto Stock Exchange

Apr. 29, 2016 | 01:34 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
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
1/5/20160.290.320.290.3073,400
1/4/20160.280.280.280.28170
12/31/20150.280.280.270.28110,500
12/30/20150.250.250.250.25800
12/29/20150.260.280.250.2815,000
12/24/20150.260.260.260.266,100
12/23/20150.270.270.270.27112,500
12/22/20150.260.270.260.27104,000
12/21/20150.270.270.260.26118,500
12/18/20150.260.260.260.2640,500
12/17/20150.280.280.280.280
12/16/20150.280.280.280.280
12/15/20150.270.280.260.2815,300
12/14/20150.270.280.270.2823,000
12/11/20150.250.280.250.2810,500
12/10/20150.280.280.240.2746,000
12/9/20150.280.280.280.280
12/8/20150.280.280.280.280
12/7/20150.280.280.280.2831,214
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center