Cibt Education Group Inc (TSX: MBA )

0.8100 CAD +0.0600 (+8.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.8000 0.8200 0.7700 0.8200 74,393 +0.02(+2.50%)
Jul 28, 2017 0.7500 0.8000 0.7500 0.8000 110,183 +0.05(+6.67%)
Jul 27, 2017 0.7500 0.7500 0.7300 0.7500 84,180 +0.00(+0.00%)
Jul 26, 2017 0.7500 0.7500 0.7300 0.7500 101,300 +0.02(+2.74%)
Jul 25, 2017 0.7200 0.7500 0.7200 0.7300 20,550 +0.01(+1.39%)
Jul 24, 2017 0.7200 0.7200 0.7200 0.7200 30,900 -0.01(-1.37%)
Jul 21, 2017 0.7400 0.7400 0.7300 0.7300 17,500 +0.00(+0.00%)
Jul 20, 2017 0.7400 0.7400 0.7300 0.7300 5,000 -0.01(-1.35%)
Jul 19, 2017 0.7300 0.7500 0.7200 0.7400 20,750 +0.01(+1.37%)
Jul 18, 2017 0.7200 0.7300 0.7200 0.7300 35,800 -0.02(-2.67%)
Jul 17, 2017 0.7400 0.7500 0.7400 0.7500 11,000 +0.01(+1.35%)
Jul 14, 2017 0.7300 0.7500 0.7200 0.7400 54,500 +0.02(+2.78%)
Jul 13, 2017 0.7300 0.7500 0.7200 0.7200 29,395 -0.01(-1.37%)
Jul 12, 2017 0.7300 0.7300 0.7300 0.7300 1,060 +0.01(+1.39%)
Jul 11, 2017 0.7300 0.7300 0.7200 0.7200 55,500 -0.02(-2.70%)
Jul 10, 2017 0.7700 0.7700 0.7300 0.7400 9,260 -0.01(-1.33%)
Jul 07, 2017 0.7700 0.7800 0.7200 0.7500 119,100 -0.03(-3.85%)
Jul 06, 2017 0.7900 0.7900 0.7700 0.7800 41,286 -0.01(-1.27%)
Jul 05, 2017 0.7800 0.7900 0.7800 0.7900 14,500 +0.05(+6.76%)
Jul 04, 2017 0.7800 0.7800 0.7400 0.7400 58,903 -0.04(-5.13%)
Jul 03, 2017 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 30, 2017 0.7600 0.7900 0.7600 0.7800 27,887 +0.00(+0.00%)
Jun 29, 2017 0.7600 0.7800 0.7600 0.7800 32,500 +0.00(+0.00%)
Jun 28, 2017 0.7700 0.7800 0.7700 0.7800 6,000 -0.01(-1.27%)
Jun 27, 2017 0.7700 0.8000 0.7700 0.7900 64,500 +0.02(+2.60%)
Jun 26, 2017 0.7800 0.7800 0.7500 0.7700 44,660 +0.01(+1.32%)
Jun 23, 2017 0.7900 0.7900 0.7500 0.7600 93,512 -0.03(-3.80%)
Jun 22, 2017 0.7500 0.7900 0.7500 0.7900 165,700 +0.04(+5.33%)
Jun 21, 2017 0.7200 0.7500 0.7200 0.7500 14,000 +0.01(+1.35%)
Jun 20, 2017 0.7500 0.7500 0.7100 0.7400 30,550 -0.01(-1.33%)
Jun 19, 2017 0.7300 0.7500 0.7200 0.7500 114,902 +0.02(+2.74%)
Jun 16, 2017 0.7200 0.7300 0.7000 0.7300 96,567 +0.05(+7.35%)
Jun 15, 2017 0.7100 0.7100 0.6800 0.6800 366,951 -0.03(-4.23%)
Jun 14, 2017 0.7200 0.7200 0.7100 0.7100 53,828 -0.03(-4.05%)
Jun 13, 2017 0.7200 0.7400 0.7100 0.7400 37,400 +0.02(+2.78%)
Jun 12, 2017 0.7400 0.7400 0.7200 0.7200 191,752 -0.03(-4.00%)
Jun 09, 2017 0.7700 0.7700 0.7300 0.7500 199,171 -0.03(-3.85%)
Jun 08, 2017 0.7600 0.7800 0.7600 0.7800 44,250 +0.01(+1.30%)
Jun 07, 2017 0.7900 0.7900 0.7700 0.7700 33,136 -0.01(-1.28%)
Jun 06, 2017 0.8000 0.8000 0.7800 0.7800 36,264 -0.03(-3.70%)
Jun 05, 2017 0.8200 0.8200 0.8000 0.8100 94,200 -0.01(-1.22%)
Jun 02, 2017 0.8200 0.8400 0.8200 0.8200 6,000 +0.00(+0.00%)
Jun 01, 2017 0.8500 0.8500 0.8200 0.8200 22,295 -0.02(-2.38%)
May 31, 2017 0.8200 0.8500 0.8200 0.8400 36,660 +0.02(+2.44%)
May 30, 2017 0.8700 0.8700 0.8200 0.8200 67,755 -0.03(-3.53%)
May 29, 2017 0.8400 0.8700 0.8400 0.8500 103,244 +0.01(+1.19%)
May 26, 2017 0.8400 0.8800 0.8400 0.8400 44,390 +0.01(+1.20%)
May 25, 2017 0.8400 0.8400 0.8200 0.8300 27,650 -0.02(-2.35%)
May 24, 2017 0.8600 0.8600 0.8300 0.8500 47,400 +0.01(+1.19%)
May 23, 2017 0.8200 0.8400 0.8000 0.8400 61,076 +0.03(+3.70%)
May 19, 2017 0.7900 0.8100 0.7900 0.8100 19,838 +0.00(+0.00%)
May 18, 2017 0.8000 0.8100 0.8000 0.8100 18,000 +0.01(+1.25%)
May 17, 2017 0.8600 0.8600 0.7900 0.8000 54,350 -0.01(-1.23%)
May 16, 2017 0.8000 0.8100 0.7800 0.8100 45,900 +0.00(+0.00%)
May 15, 2017 0.8100 0.8300 0.7800 0.8100 105,295 -0.02(-2.41%)
May 12, 2017 0.8500 0.8600 0.8000 0.8300 302,896 -0.06(-6.74%)
May 11, 2017 0.8800 0.8900 0.8600 0.8900 45,290 +0.00(+0.00%)
May 10, 2017 0.9000 0.9000 0.8800 0.8900 57,166 -0.01(-1.11%)
May 09, 2017 0.9400 0.9500 0.8500 0.9000 173,300 -0.03(-3.23%)
May 08, 2017 0.9400 0.9600 0.9300 0.9300 253,292 +0.00(+0.00%)
May 05, 2017 0.9000 0.9400 0.8600 0.9300 314,592 +0.05(+5.68%)
May 04, 2017 0.8500 0.8900 0.8400 0.8800 83,436 +0.02(+2.33%)
May 03, 2017 0.8300 0.8700 0.8300 0.8600 197,035 +0.02(+2.38%)
May 02, 2017 0.8800 0.8800 0.8200 0.8400 200,761 -0.04(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.