Cibt Education Group Inc (TSX: MBA )

0.7200 CAD UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.7200 0.7200 0.7200 0.7200 2,175 +0.01(+1.41%)
Jul 29, 2021 0.7300 0.7300 0.7100 0.7100 17,518 -0.02(-2.74%)
Jul 28, 2021 0.7300 0.7300 0.7300 0.7300 9,500 -0.01(-1.35%)
Jul 27, 2021 0.7400 0.7400 0.7400 0.7400 33,000 +0.00(+0.00%)
Jul 26, 2021 0.7400 0.7400 0.7400 0.7400 3,036 +0.03(+4.23%)
Jul 23, 2021 0.7400 0.7400 0.7000 0.7100 28,000 -0.03(-4.05%)
Jul 21, 2021 0.7400 0.7400 0.7400 29 +0.00(+0.00%)
Jul 20, 2021 0.7400 0.7400 0.7400 0.7400 5,001 +0.00(+0.00%)
Jul 19, 2021 0.7400 0.7400 0.7400 0.7400 17,445 +0.00(+0.00%)
Jul 13, 2021 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jul 12, 2021 0.7600 0.7600 0.7300 0.7300 13,500 -0.04(-5.19%)
Jul 09, 2021 0.7800 0.7800 0.7700 0.7700 12,000 +0.03(+4.05%)
Jul 08, 2021 0.7400 0.7400 0.7400 0.7400 9,000 -0.01(-1.33%)
Jul 07, 2021 0.7500 0.7500 0.7500 0.7500 12,500 +0.00(+0.00%)
Jul 06, 2021 0.7500 0.7500 0.7500 0.7500 5,000 -0.01(-1.32%)
Jul 05, 2021 0.7600 0.7600 0.7500 0.7600 43,100 +0.00(+0.00%)
Jul 02, 2021 0.7600 0.7600 0.7600 0.7600 5,001 +0.00(+0.00%)
Jun 30, 2021 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jun 29, 2021 0.7500 0.7500 0.7500 0.7500 6,500 +0.02(+2.74%)
Jun 25, 2021 0.7300 0.7300 0.7300 96 +0.00(+0.00%)
Jun 23, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Jun 22, 2021 0.7400 0.7400 0.7200 0.7200 10,658 +0.02(+2.86%)
Jun 21, 2021 0.7400 0.7400 0.7000 0.7000 48,098 -0.04(-5.41%)
Jun 18, 2021 0.7600 0.7600 0.7400 0.7400 23,156 -0.01(-1.33%)
Jun 17, 2021 0.7600 0.7600 0.7500 0.7500 64,601 -0.02(-2.60%)
Jun 15, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 14, 2021 0.7700 0.7700 0.7700 0.7700 5,000 +0.00(+0.00%)
Jun 11, 2021 0.7700 0.7700 0.7700 0.7700 500 +0.01(+1.32%)
Jun 09, 2021 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jun 08, 2021 0.7900 0.7900 0.7400 0.7600 216,810 -0.05(-6.17%)
Jun 07, 2021 0.8000 0.8100 0.8000 0.8100 70,845 +0.00(+0.00%)
Jun 04, 2021 0.8100 0.8100 0.8100 0.8100 17,141 +0.00(+0.00%)
Jun 03, 2021 0.8000 0.8100 0.8000 0.8100 24,006 +0.01(+1.25%)
Jun 02, 2021 0.7900 0.8000 0.7900 0.8000 11,016 +0.00(+0.00%)
Jun 01, 2021 0.8000 0.8000 0.8000 0.8000 9,811 +0.01(+1.27%)
May 31, 2021 0.7900 0.7900 0.7900 0.7900 20,169 +0.01(+1.28%)
May 28, 2021 0.7800 0.7800 0.7800 0.7800 3,040 -0.01(-1.27%)
May 27, 2021 0.7900 0.7900 0.7900 0.7900 41,052 -0.01(-1.25%)
May 26, 2021 0.8000 0.8000 0.8000 0.8000 4,500 +0.02(+2.56%)
May 25, 2021 0.7800 0.7800 0.7800 0.7800 1,030 -0.01(-1.27%)
May 21, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 20, 2021 0.7900 0.7900 0.7900 0.7900 5,118 +0.00(+0.00%)
May 19, 2021 0.7900 0.7900 0.7900 0.7900 4,051 +0.00(+0.00%)
May 18, 2021 0.7600 0.7900 0.7600 0.7900 39,049 +0.02(+2.60%)
May 17, 2021 0.7800 0.7800 0.7700 0.7700 4,039 -0.01(-1.28%)
May 14, 2021 0.7800 0.7800 0.7800 0.7800 1,523 +0.01(+1.30%)
May 13, 2021 0.7700 0.7700 0.7700 0.7700 39,508 +0.00(+0.00%)
May 12, 2021 0.7700 0.7800 0.7700 0.7700 47,343 +0.00(+0.00%)
May 11, 2021 0.7800 0.7800 0.7700 0.7700 3,514 -0.01(-1.28%)
May 10, 2021 0.7800 0.7800 0.7700 0.7800 11,056 +0.00(+0.00%)
May 06, 2021 0.7800 0.7800 0.7800 104 +0.00(+0.00%)
May 05, 2021 0.7800 0.7800 0.7800 0.7800 674 -0.02(-2.50%)
May 04, 2021 0.8000 0.8100 0.8000 0.8000 122,000 +0.02(+2.56%)
May 03, 2021 0.7900 0.7900 0.7800 0.7800 28,300 -0.01(-1.27%)
Apr 30, 2021 0.7800 0.7900 0.7800 0.7900 24,800 +0.00(+0.00%)
Apr 29, 2021 0.7900 0.7900 0.7900 0.7900 10,000 -0.02(-2.47%)
Apr 28, 2021 0.7900 0.8100 0.7900 0.8100 123,504 +0.02(+2.53%)
Apr 27, 2021 0.7900 0.7900 0.7900 0.7900 12,500 +0.00(+0.00%)
Apr 26, 2021 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Apr 23, 2021 0.7800 0.7900 0.7800 0.7900 6,000 +0.03(+3.95%)
Apr 22, 2021 0.8000 0.8000 0.7600 0.7600 55,001 -0.03(-3.80%)
Apr 21, 2021 0.7900 0.7900 0.7900 0.7900 5,250 +0.00(+0.00%)
Apr 20, 2021 0.8100 0.8100 0.7900 0.7900 59,021 -0.02(-2.47%)
Apr 19, 2021 0.7800 0.8400 0.7800 0.8100 237,000 +0.06(+8.00%)
Apr 16, 2021 0.7500 0.7500 0.7500 0.7500 13,000 -0.01(-1.32%)
Apr 15, 2021 0.7500 0.7600 0.7500 0.7600 20,999 +0.01(+1.33%)
Apr 14, 2021 0.7500 0.7500 0.7500 0.7500 13,700 +0.00(+0.00%)
Apr 13, 2021 0.7700 0.7700 0.7500 0.7500 22,800 -0.03(-3.85%)
Apr 12, 2021 0.7700 0.7800 0.7600 0.7800 127,300 +0.02(+2.63%)
Apr 09, 2021 0.7700 0.7700 0.7600 0.7600 31,350 +0.00(+0.00%)
Apr 08, 2021 0.7800 0.7800 0.7600 0.7600 14,605 -0.02(-2.56%)
Apr 07, 2021 0.7400 0.7800 0.7400 0.7800 63,200 +0.04(+5.41%)
Apr 06, 2021 0.7400 0.7400 0.7400 0.7400 12,000 +0.00(+0.00%)
Apr 01, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Mar 31, 2021 0.7500 0.7500 0.7500 0.7500 7,015 -0.01(-1.32%)
Mar 29, 2021 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Mar 26, 2021 0.7400 0.7500 0.7300 0.7400 14,500 -0.02(-2.63%)
Mar 25, 2021 0.7400 0.7600 0.7400 0.7600 98,999 +0.03(+4.11%)
Mar 24, 2021 0.7300 0.7300 0.7300 0.7300 21,000 +0.01(+1.39%)
Mar 23, 2021 0.7200 0.7200 0.7200 0.7200 5,000 -0.01(-1.37%)
Mar 22, 2021 0.7200 0.7300 0.7200 0.7300 8,000 +0.00(+0.00%)
Mar 19, 2021 0.7200 0.7300 0.7200 0.7300 12,000 +0.01(+1.39%)
Mar 18, 2021 0.7200 0.7200 0.7200 0.7200 19,775 +0.00(+0.00%)
Mar 17, 2021 0.7100 0.7200 0.6900 0.7200 48,817 +0.01(+1.41%)
Mar 16, 2021 0.7000 0.7100 0.7000 0.7100 4,000 +0.01(+1.43%)
Mar 15, 2021 0.7100 0.7300 0.7000 0.7000 74,009 -0.03(-4.11%)
Mar 12, 2021 0.7000 0.7300 0.7000 0.7300 19,325 +0.03(+4.29%)
Mar 11, 2021 0.7000 0.7000 0.7000 0.7000 11,000 +0.00(+0.00%)
Mar 10, 2021 0.7000 0.7000 0.6900 0.7000 43,123 +0.00(+0.00%)
Mar 09, 2021 0.6900 0.7000 0.6700 0.7000 157,580 +0.01(+1.45%)
Mar 08, 2021 0.6900 0.6900 0.6900 0.6900 8,600 +0.00(+0.00%)
Mar 05, 2021 0.6600 0.6900 0.6600 0.6900 6,500 +0.02(+2.99%)
Mar 04, 2021 0.6700 0.6700 0.6700 0.6700 6,510 +0.00(+0.00%)
Mar 03, 2021 0.6900 0.6900 0.6700 0.6700 16,550 -0.03(-4.29%)
Mar 02, 2021 0.6700 0.7000 0.6700 0.7000 40,650 +0.03(+4.48%)
Mar 01, 2021 0.6700 0.6700 0.6700 0.6700 43,221 +0.00(+0.00%)
Feb 26, 2021 0.6700 0.6700 0.6700 0.6700 4,465 +0.02(+3.08%)
Feb 24, 2021 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Feb 23, 2021 0.6300 0.6600 0.6300 0.6400 111,500 -0.01(-1.54%)
Feb 22, 2021 0.6500 0.6500 0.6500 0.6500 5,001 +0.02(+3.17%)
Feb 19, 2021 0.6400 0.6400 0.6300 0.6300 38,500 -0.01(-1.56%)
Feb 18, 2021 0.6400 0.6400 0.6400 0.6400 3,053 +0.01(+1.59%)
Feb 17, 2021 0.6300 0.6500 0.6300 0.6300 75,500 -0.01(-1.56%)
Feb 16, 2021 0.6400 0.6400 0.6300 0.6400 8,501 +0.00(+0.00%)
Feb 12, 2021 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Feb 10, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Feb 09, 2021 0.6500 0.6500 0.6200 0.6200 65,300 -0.03(-4.62%)
Feb 08, 2021 0.6500 0.6500 0.6500 0.6500 56,009 +0.00(+0.00%)
Feb 05, 2021 0.6500 0.6500 0.6500 0.6500 21,050 +0.00(+0.00%)
Feb 04, 2021 0.6300 0.6500 0.6300 0.6500 10,234 +0.03(+4.84%)
Feb 03, 2021 0.6100 0.6200 0.6100 0.6200 1,530 +0.02(+3.33%)
Feb 02, 2021 0.6100 0.6100 0.6000 0.6000 75,512 +0.02(+3.45%)
Feb 01, 2021 0.5800 0.5800 0.5800 210 +0.00(+0.00%)
Jan 29, 2021 0.5900 0.5900 0.5800 0.5800 23,211 -0.02(-3.33%)
Jan 28, 2021 0.5800 0.6000 0.5800 0.6000 15,962 -0.01(-1.64%)
Jan 27, 2021 0.6200 0.6200 0.5600 0.6100 51,623 -0.02(-3.17%)
Jan 26, 2021 0.6400 0.6400 0.6300 0.6300 22,834 -0.02(-3.08%)
Jan 25, 2021 0.6500 0.6500 0.6500 0.6500 73,560 +0.03(+4.84%)
Jan 22, 2021 0.6400 0.6400 0.6200 0.6200 15,300 -0.02(-3.13%)
Jan 21, 2021 0.6500 0.6500 0.6300 0.6400 11,608 +0.02(+3.23%)
Jan 20, 2021 0.6200 0.6200 0.6200 0.6200 10,503 +0.02(+3.33%)
Jan 19, 2021 0.6300 0.6300 0.5600 0.6000 115,516 -0.03(-4.76%)
Jan 18, 2021 0.6400 0.6500 0.6100 0.6300 78,553 +0.00(+0.00%)
Jan 15, 2021 0.6300 0.6300 0.6300 6 +0.00(+0.00%)
Jan 14, 2021 0.6400 0.6400 0.6200 0.6300 56,166 -0.02(-3.08%)
Jan 13, 2021 0.6400 0.6500 0.6400 0.6500 28,141 +0.01(+1.56%)
Jan 12, 2021 0.6400 0.6400 0.6400 0.6400 7,166 +0.00(+0.00%)
Jan 11, 2021 0.6300 0.6700 0.6300 0.6400 91,355 +0.00(+0.00%)
Jan 08, 2021 0.6500 0.6500 0.6400 0.6400 10,808 -0.02(-3.03%)
Jan 07, 2021 0.6600 0.6600 0.6600 0.6600 36,500 +0.00(+0.00%)
Jan 06, 2021 0.6600 0.6600 0.6400 0.6600 75,800 +0.00(+0.00%)
Jan 05, 2021 0.6600 0.6600 0.6600 0.6600 2,300 -0.01(-1.49%)
Jan 04, 2021 0.6700 0.6700 0.6500 0.6700 4,000 +0.01(+1.52%)
Dec 31, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 30, 2020 0.6500 0.6600 0.6500 0.6600 8,448 -0.04(-5.71%)
Dec 29, 2020 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Dec 23, 2020 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Dec 22, 2020 0.6500 0.6500 0.6500 0.6500 19,000 +0.00(+0.00%)
Dec 21, 2020 0.6600 0.6600 0.6500 0.6500 22,500 -0.01(-1.52%)
Dec 18, 2020 0.6600 0.6600 0.6600 0.6600 371,600 +0.00(+0.00%)
Dec 17, 2020 0.6600 0.6700 0.6600 0.6600 233,800 -0.01(-1.49%)
Dec 16, 2020 0.6600 0.6700 0.6600 0.6700 182,362 +0.01(+1.52%)
Dec 14, 2020 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 11, 2020 0.6800 0.6800 0.6800 0.6800 10,000 +0.02(+3.03%)
Dec 10, 2020 0.6600 0.6600 0.6600 0.6600 39,600 +0.00(+0.00%)
Dec 09, 2020 0.6600 0.6600 0.6600 0.6600 3,500 +0.00(+0.00%)
Dec 07, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 04, 2020 0.6800 0.6800 0.6500 0.6500 25,300 -0.02(-2.99%)
Dec 03, 2020 0.6800 0.6800 0.6700 0.6700 7,400 +0.01(+1.52%)
Dec 02, 2020 0.6700 0.6700 0.6300 0.6600 137,300 -0.01(-1.49%)
Dec 01, 2020 0.6700 0.6700 0.6700 0.6700 2,300 -0.03(-4.29%)
Nov 30, 2020 0.7000 0.7000 0.6700 0.7000 7,300 +0.03(+4.48%)
Nov 26, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 25, 2020 0.6800 0.6800 0.6700 0.6700 16,330 -0.01(-1.47%)
Nov 24, 2020 0.6700 0.6800 0.6700 0.6800 3,650 +0.00(+0.00%)
Nov 23, 2020 0.6800 0.6800 0.6800 0.6800 72,500 +0.02(+3.03%)
Nov 20, 2020 0.6600 0.6600 0.6600 0.6600 2,000 +0.02(+3.13%)
Nov 19, 2020 0.6600 0.6600 0.6400 0.6400 9,000 -0.02(-3.03%)
Nov 16, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 13, 2020 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+1.54%)
Nov 12, 2020 0.6700 0.6900 0.6500 0.6500 19,300 -0.01(-1.52%)
Nov 11, 2020 0.6600 0.6600 0.6600 0.6600 20,500 -0.01(-1.49%)
Nov 10, 2020 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Nov 09, 2020 0.6700 0.6700 0.6600 0.6700 71,300 -0.01(-1.47%)
Nov 06, 2020 0.6800 0.6800 0.6800 0.6800 1,500 +0.01(+1.49%)
Nov 05, 2020 0.6800 0.6800 0.6700 0.6700 5,000 -0.02(-2.90%)
Nov 04, 2020 0.6800 0.6900 0.6800 0.6900 7,300 +0.00(+0.00%)
Nov 03, 2020 0.6800 0.6900 0.6800 0.6900 4,800 +0.03(+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.