Cibt Education Group Inc (TSX: MBA )

0.6000 CAD UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2014 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 26, 2014 0.3800 0.4000 0.3700 0.3700 94,878 -0.03(-7.50%)
Jun 25, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Jun 24, 2014 0.3900 0.4000 0.3900 0.3900 7,500 -0.01(-2.50%)
Jun 23, 2014 0.4000 0.4000 0.4000 0.4000 8,500 +0.00(+0.00%)
Jun 20, 2014 0.4000 0.4000 0.3700 0.4000 161,080 +0.00(+0.00%)
Jun 19, 2014 0.4100 0.4200 0.4000 0.4000 149,000 -0.03(-8.05%)
Jun 18, 2014 0.4300 0.4350 0.4100 0.4350 11,500 +0.02(+3.57%)
Jun 17, 2014 0.4150 0.4200 0.4150 0.4200 19,050 +0.01(+1.20%)
Jun 16, 2014 0.4150 0.4150 0.4000 0.4150 3,500 +0.02(+6.41%)
Jun 13, 2014 0.4100 0.4100 0.3900 0.3900 52,500 -0.03(-7.14%)
Jun 12, 2014 0.4100 0.4200 0.4100 0.4200 15,500 +0.00(+0.00%)
Jun 11, 2014 0.4100 0.4300 0.4100 0.4200 73,407 +0.01(+2.44%)
Jun 10, 2014 0.4100 0.4100 0.4100 0.4100 1,700 +0.01(+2.50%)
Jun 06, 2014 0.4150 0.4150 0.4000 0.4000 6,200 -0.01(-2.44%)
Jun 05, 2014 0.4100 0.4100 0.4100 0.4100 10,000 +0.02(+5.13%)
Jun 04, 2014 0.4250 0.4250 0.3900 0.3900 59,500 -0.03(-7.14%)
Jun 03, 2014 0.4400 0.4500 0.4100 0.4200 59,714 -0.02(-3.45%)
Jun 02, 2014 0.4100 0.4750 0.4100 0.4350 103,665 +0.00(+0.00%)
May 30, 2014 0.4200 0.4400 0.4200 0.4350 40,580 -0.01(-2.25%)
May 29, 2014 0.4300 0.4450 0.4250 0.4450 143,000 +0.01(+1.14%)
May 28, 2014 0.4150 0.4400 0.4150 0.4400 15,315 +0.01(+1.15%)
May 27, 2014 0.4200 0.4350 0.4000 0.4350 92,000 +0.01(+2.35%)
May 26, 2014 0.4500 0.4500 0.4250 0.4250 12,500 -0.03(-5.56%)
May 23, 2014 0.4000 0.4500 0.3850 0.4500 44,817 +0.05(+13.92%)
May 22, 2014 0.4000 0.4000 0.3950 0.3950 7,200 -0.01(-1.25%)
May 21, 2014 0.3550 0.4000 0.3550 0.4000 58,500 +0.05(+12.68%)
May 20, 2014 0.3450 0.3650 0.3350 0.3550 138,800 +0.01(+1.43%)
May 16, 2014 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 15, 2014 0.3300 0.3500 0.3300 0.3450 39,800 +0.01(+4.55%)
May 14, 2014 0.3100 0.3300 0.2900 0.3300 33,500 +0.00(+0.00%)
May 13, 2014 0.3100 0.3300 0.3000 0.3300 63,670 +0.00(+0.00%)
May 12, 2014 0.2950 0.3300 0.2950 0.3300 146,200 +0.04(+13.79%)
May 09, 2014 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
May 08, 2014 0.2850 0.2850 0.2800 0.2800 24,412 +0.01(+1.82%)
May 07, 2014 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
May 06, 2014 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.75%)
May 05, 2014 0.2850 0.2850 0.2850 0.2850 8,613 +0.00(+0.00%)
May 01, 2014 0.2850 0.2850 0.2850 0.2850 100 +0.00(+0.00%)
Apr 30, 2014 0.2900 0.2900 0.2850 0.2850 9,000 +0.02(+7.55%)
Apr 29, 2014 0.2750 0.2750 0.2650 0.2650 30,000 -0.03(-10.17%)
Apr 28, 2014 0.2750 0.2950 0.2750 0.2950 62,000 +0.01(+3.51%)
Apr 25, 2014 0.2850 0.2850 0.2850 0.2850 12,970 +0.02(+7.55%)
Apr 24, 2014 0.2600 0.2750 0.2600 0.2650 69,000 +0.01(+1.92%)
Apr 23, 2014 0.2600 0.2600 0.2600 0.2600 14,500 +0.01(+1.96%)
Apr 22, 2014 0.2600 0.2600 0.2550 0.2550 19,000 -0.02(-5.56%)
Apr 21, 2014 0.2600 0.2700 0.2550 0.2700 94,473 -0.01(-3.57%)
Apr 17, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 16, 2014 0.2700 0.2800 0.2600 0.2800 52,500 +0.01(+3.70%)
Apr 15, 2014 0.2700 0.2700 0.2700 0.2700 2,800 +0.01(+1.89%)
Apr 14, 2014 0.2650 0.2650 0.2650 0.2650 6,000 -0.01(-1.85%)
Apr 11, 2014 0.2700 0.2700 0.2700 0.2700 61,000 -0.01(-5.26%)
Apr 09, 2014 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Apr 08, 2014 0.2700 0.2700 0.2650 0.2650 8,000 -0.02(-5.36%)
Apr 07, 2014 0.2700 0.2800 0.2700 0.2800 95,000 +0.00(+0.00%)
Apr 04, 2014 0.2800 0.2800 0.2800 0.2800 4,250 +0.00(+0.00%)
Apr 03, 2014 0.2950 0.2950 0.2800 0.2800 49,300 -0.01(-3.45%)
Apr 02, 2014 0.2800 0.2950 0.2800 0.2900 328,200 -0.01(-1.69%)
Apr 01, 2014 0.2950 0.2950 0.2950 0.2950 8,501 +0.00(+0.00%)
Mar 31, 2014 0.2850 0.2950 0.2850 0.2950 24,000 +0.00(+0.00%)
Mar 28, 2014 0.2900 0.2950 0.2900 0.2950 22,100 +0.01(+5.36%)
Mar 27, 2014 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Mar 25, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Mar 24, 2014 0.2650 0.2650 0.2650 0.2650 15,000 +0.00(+0.00%)
Mar 21, 2014 0.2700 0.2700 0.2650 0.2650 14,800 -0.02(-8.62%)
Mar 20, 2014 0.2750 0.2900 0.2750 0.2900 35,000 +0.03(+11.54%)
Mar 18, 2014 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 17, 2014 0.2700 0.2700 0.2600 0.2600 29,000 -0.01(-3.70%)
Mar 13, 2014 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Mar 11, 2014 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Mar 07, 2014 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 04, 2014 0.2700 0.2700 0.2700 400 +0.00(+0.00%)
Mar 03, 2014 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-1.82%)
Feb 28, 2014 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-5.17%)
Feb 27, 2014 0.2850 0.2900 0.2850 0.2900 24,100 +0.01(+5.45%)
Feb 26, 2014 0.2900 0.2900 0.2750 0.2750 54,500 +0.01(+1.85%)
Feb 24, 2014 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 21, 2014 0.2850 0.2900 0.2850 0.2900 10,500 +0.01(+1.75%)
Feb 20, 2014 0.2800 0.2850 0.2800 0.2850 27,700 +0.01(+5.56%)
Feb 19, 2014 0.2700 0.2700 0.2700 0.2700 4,125 +0.00(+0.00%)
Feb 18, 2014 0.2900 0.2900 0.2700 0.2700 14,800 -0.02(-6.90%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 13, 2014 0.2700 0.2700 0.2700 0.2700 888 +0.00(+0.00%)
Feb 12, 2014 0.2700 0.2700 0.2700 0.2700 8,000 -0.01(-5.26%)
Feb 10, 2014 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Feb 07, 2014 0.2750 0.2900 0.2600 0.2600 209,700 -0.02(-8.77%)
Feb 06, 2014 0.2700 0.2950 0.2700 0.2850 49,166 +0.00(+1.79%)
Feb 05, 2014 0.2950 0.3000 0.2800 0.2800 25,000 -0.01(-3.45%)
Feb 04, 2014 0.3000 0.3000 0.2850 0.2900 40,040 +0.01(+5.45%)
Feb 03, 2014 0.2750 0.2750 0.2750 0.2750 11,500 -0.02(-6.78%)
Jan 29, 2014 0.2950 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jan 28, 2014 0.3000 0.3000 0.3000 0.3000 3,800 +0.00(+0.00%)
Jan 27, 2014 0.2900 0.3000 0.2900 0.3000 6,800 +0.00(+0.00%)
Jan 24, 2014 0.2950 0.3000 0.2950 0.3000 34,000 +0.01(+1.69%)
Jan 23, 2014 0.2900 0.2950 0.2900 0.2950 5,800 +0.02(+7.27%)
Jan 20, 2014 0.2750 0.2750 0.2750 0.2750 970 -0.01(-5.17%)
Jan 16, 2014 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Jan 15, 2014 0.2700 0.2700 0.2650 0.2650 15,255 -0.02(-5.36%)
Jan 14, 2014 0.2800 0.2800 0.2800 0.2800 8,000 +0.02(+5.66%)
Jan 13, 2014 0.2650 0.2650 0.2650 0.2650 10,000 -0.02(-8.62%)
Jan 10, 2014 0.2900 0.2900 0.2900 0.2900 3,800 +0.00(+0.00%)
Jan 09, 2014 0.2650 0.2900 0.2650 0.2900 14,500 +0.01(+1.75%)
Jan 07, 2014 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jan 06, 2014 0.2950 0.2950 0.2950 0.2950 10,100 +0.03(+13.46%)
Jan 03, 2014 0.2700 0.2700 0.2600 0.2600 11,400 -0.03(-10.34%)
Dec 31, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Dec 27, 2013 0.2650 0.2650 0.2650 0 -0.04(-13.11%)
Dec 23, 2013 0.3050 0.3050 0.3050 0 +0.04(+15.09%)
Dec 20, 2013 0.2650 0.2650 0.2650 0.2650 16,000 +0.01(+1.92%)
Dec 19, 2013 0.2800 0.2800 0.2600 0.2600 110,000 +0.00(+0.00%)
Dec 17, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 16, 2013 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.70%)
Dec 13, 2013 0.2650 0.2700 0.2600 0.2700 63,000 +0.00(+0.00%)
Dec 12, 2013 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Dec 11, 2013 0.2700 0.2700 0.2700 0.2700 22,000 +0.00(+0.00%)
Dec 10, 2013 0.2800 0.2800 0.2600 0.2700 191,000 -0.01(-3.57%)
Dec 09, 2013 0.2750 0.2950 0.2750 0.2800 27,200 +0.01(+3.70%)
Dec 06, 2013 0.2700 0.2700 0.2700 0.2700 1,400 +0.00(+0.00%)
Dec 05, 2013 0.2700 0.2700 0.2700 0.2700 6,300 -0.01(-3.57%)
Dec 04, 2013 0.2800 0.2800 0.2800 0.2800 15,000 -0.00(-1.75%)
Dec 03, 2013 0.2900 0.3100 0.2800 0.2850 31,230 -0.03(-8.06%)
Dec 02, 2013 0.2900 0.3100 0.2800 0.3100 50,000 +0.04(+14.81%)
Nov 29, 2013 0.2900 0.3050 0.2700 0.2700 18,500 -0.03(-10.00%)
Nov 28, 2013 0.2900 0.3000 0.2900 0.3000 23,300 +0.01(+3.45%)
Nov 27, 2013 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-6.45%)
Nov 26, 2013 0.2850 0.3100 0.2850 0.3100 73,340 +0.02(+6.90%)
Nov 25, 2013 0.3050 0.3100 0.2900 0.2900 25,000 -0.02(-6.45%)
Nov 22, 2013 0.3100 0.3100 0.3100 0.3100 3,800 +0.00(+0.00%)
Nov 21, 2013 0.3100 0.3100 0.3100 0.3100 10,000 +0.03(+8.77%)
Nov 20, 2013 0.2900 0.2900 0.2850 0.2850 29,000 +0.00(+1.79%)
Nov 19, 2013 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Nov 18, 2013 0.2900 0.2900 0.2700 0.2800 18,100 -0.01(-5.08%)
Nov 15, 2013 0.3000 0.3000 0.2950 0.2950 13,500 -0.02(-4.84%)
Nov 14, 2013 0.3150 0.3150 0.3100 0.3100 156,500 +0.01(+3.33%)
Nov 11, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 08, 2013 0.2800 0.3000 0.2800 0.3000 14,642 -0.02(-4.76%)
Nov 07, 2013 0.2900 0.3150 0.2900 0.3150 105,000 +0.01(+3.28%)
Nov 06, 2013 0.2900 0.3050 0.2900 0.3050 66,000 +0.02(+5.17%)
Nov 05, 2013 0.2900 0.2900 0.2700 0.2900 53,600 +0.00(+0.00%)
Nov 01, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 31, 2013 0.2750 0.2800 0.2750 0.2800 175,600 -0.01(-3.45%)
Oct 30, 2013 0.2900 0.2900 0.2900 0.2900 18,000 -0.01(-3.33%)
Oct 29, 2013 0.3000 0.3000 0.3000 0.3000 17,000 +0.00(+0.00%)
Oct 28, 2013 0.3050 0.3050 0.2800 0.3000 77,000 -0.01(-3.23%)
Oct 25, 2013 0.2800 0.3100 0.2700 0.3100 55,500 +0.03(+10.71%)
Oct 24, 2013 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Oct 23, 2013 0.2950 0.2950 0.2800 0.2800 10,800 +0.00(+0.00%)
Oct 22, 2013 0.3100 0.3100 0.2800 0.2800 69,100 +0.00(+0.00%)
Oct 21, 2013 0.2900 0.3000 0.2800 0.2800 41,500 -0.00(-1.75%)
Oct 18, 2013 0.3000 0.3000 0.2850 0.2850 20,200 -0.01(-1.72%)
Oct 17, 2013 0.3000 0.3000 0.2900 0.2900 41,292 -0.03(-7.94%)
Oct 15, 2013 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Oct 11, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 10, 2013 0.3100 0.3100 0.3100 0.3100 32,400 +0.01(+3.33%)
Oct 09, 2013 0.3050 0.3050 0.3000 0.3000 32,800 -0.02(-6.25%)
Oct 08, 2013 0.3200 0.3200 0.3200 0.3200 23,240 -0.01(-3.03%)
Oct 07, 2013 0.3300 0.3300 0.3250 0.3300 85,758 +0.01(+1.54%)
Oct 04, 2013 0.3150 0.3250 0.3000 0.3250 75,800 +0.02(+6.56%)
Oct 03, 2013 0.2900 0.3150 0.2900 0.3050 108,500 -0.01(-3.17%)
Oct 02, 2013 0.3150 0.3150 0.3150 0.3150 55,000 -0.01(-1.56%)
Oct 01, 2013 0.3150 0.3350 0.2800 0.3200 95,375 +0.01(+1.59%)
Sep 27, 2013 0.3000 0.3150 0.2800 0.3150 89,500 -0.01(-1.56%)
Sep 26, 2013 0.3000 0.3200 0.2800 0.3200 98,091 +0.00(+0.00%)
Sep 25, 2013 0.3100 0.3200 0.3000 0.3200 11,700 +0.01(+3.23%)
Sep 24, 2013 0.3200 0.3200 0.3000 0.3100 0 -0.01(-1.59%)
Sep 23, 2013 0.3050 0.3150 0.3050 0.3150 7,000 -0.03(-7.35%)
Sep 20, 2013 0.3000 0.3400 0.3000 0.3400 57,000 +0.01(+3.03%)
Sep 19, 2013 0.3100 0.3300 0.3000 0.3300 74,058 +0.03(+8.20%)
Sep 18, 2013 0.3350 0.3400 0.3050 0.3050 109,950 -0.03(-8.96%)
Sep 17, 2013 0.3050 0.3400 0.3050 0.3350 92,050 +0.02(+4.69%)
Sep 16, 2013 0.3100 0.3200 0.3000 0.3200 8,000 -0.01(-3.03%)
Sep 13, 2013 0.2900 0.3300 0.2900 0.3300 339,795 +0.03(+10.00%)
Sep 12, 2013 0.2950 0.3000 0.2950 0.3000 58,800 +0.03(+11.11%)
Sep 11, 2013 0.2900 0.3000 0.2700 0.2700 46,750 -0.02(-6.90%)
Sep 10, 2013 0.2850 0.3000 0.2800 0.2900 86,010 +0.01(+1.75%)
Sep 09, 2013 0.3200 0.3200 0.2850 0.2850 29,000 -0.01(-1.72%)
Sep 05, 2013 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Sep 04, 2013 0.3150 0.3200 0.2850 0.3050 28,900 -0.01(-3.17%)
Sep 03, 2013 0.2500 0.3500 0.2500 0.3150 322,442 +0.08(+36.96%)
Aug 30, 2013 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 29, 2013 0.2450 0.2500 0.2450 0.2500 47,254 +0.00(+0.00%)
Aug 28, 2013 0.2600 0.2600 0.2400 0.2500 43,300 +0.01(+4.17%)
Aug 27, 2013 0.2600 0.2600 0.2400 0.2400 66,600 -0.02(-7.69%)
Aug 26, 2013 0.2450 0.2600 0.2400 0.2600 47,000 +0.00(+0.00%)
Aug 23, 2013 0.2800 0.2800 0.2400 0.2600 41,000 -0.02(-8.77%)
Aug 22, 2013 0.2400 0.2850 0.2400 0.2850 8,500 +0.04(+16.33%)
Aug 21, 2013 0.2250 0.2450 0.2250 0.2450 41,000 +0.01(+2.08%)
Aug 20, 2013 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Aug 19, 2013 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Aug 16, 2013 0.2350 0.2400 0.2350 0.2400 17,000 +0.00(+0.00%)
Aug 15, 2013 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Aug 14, 2013 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Aug 13, 2013 0.2200 0.2450 0.2200 0.2250 63,000 -0.01(-2.17%)
Aug 12, 2013 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Aug 09, 2013 0.2100 0.2450 0.2100 0.2400 100,200 +0.01(+4.35%)
Aug 08, 2013 0.2000 0.2300 0.2000 0.2300 63,000 +0.03(+15.00%)
Aug 07, 2013 0.1600 0.2050 0.1600 0.2000 382,521 +0.04(+25.00%)
Aug 06, 2013 0.1600 0.1600 0.1200 0.1600 60,000 +0.04(+33.33%)
Jul 31, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jul 30, 2013 0.1300 0.1400 0.1300 0.1400 101,000 +0.01(+3.70%)
Jul 29, 2013 0.1400 0.1400 0.1350 0.1350 51,721 -0.01(-3.57%)
Jul 26, 2013 0.1400 0.1400 0.1400 0.1400 108,275 -0.01(-6.67%)
Jul 25, 2013 0.1500 0.1550 0.1400 0.1500 537,500 +0.01(+3.45%)
Jul 24, 2013 0.1400 0.1450 0.1400 0.1450 280,000 +0.00(+3.57%)
Jul 23, 2013 0.1400 0.1400 0.1400 0.1400 14,000 +0.01(+3.70%)
Jul 22, 2013 0.1300 0.1350 0.1300 0.1350 20,000 +0.01(+8.00%)
Jul 19, 2013 0.1250 0.1250 0.1250 0.1250 5,239 +0.01(+4.17%)
Jul 18, 2013 0.1200 0.1200 0.1200 0.1200 109,500 +0.00(+0.00%)
Jul 17, 2013 0.1300 0.1300 0.1200 0.1200 98,000 -0.01(-7.69%)
Jul 16, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2013 0.1250 0.1300 0.1250 0.1300 97,000 +0.00(+0.00%)
Jul 12, 2013 0.1300 0.1300 0.1300 0.1300 98,761 +0.00(+0.00%)
Jul 11, 2013 0.1300 0.1300 0.1250 0.1300 566,900 -0.01(-7.14%)
Jul 10, 2013 0.1300 0.1500 0.1300 0.1400 169,100 +0.01(+7.69%)
Jul 09, 2013 0.1350 0.1350 0.1300 0.1300 207,500 -0.01(-3.70%)
Jul 08, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 05, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 04, 2013 0.1400 0.1400 0.1350 0.1350 68,500 -0.01(-10.00%)
Jul 03, 2013 0.1450 0.1500 0.1400 0.1500 189,500 +0.00(+0.00%)
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.