Cibt Education Group Inc (TSX: MBA )

0.6100 CAD -0.0200 (-3.17%)
Streaming Delayed Price Updated: 2:55 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.2500 0.3000 0.2500 0.2800 94,100 +0.05(+21.74%)
Jan 29, 2015 0.2500 0.2500 0.2300 0.2300 2,750 +0.00(+0.00%)
Jan 28, 2015 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jan 27, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jan 26, 2015 0.2300 0.2300 0.2300 0.2300 27,000 +0.00(+0.00%)
Jan 23, 2015 0.2500 0.2500 0.2300 0.2300 174,000 -0.04(-13.21%)
Jan 22, 2015 0.2650 0.2650 0.2650 0.2650 8,500 +0.00(+0.00%)
Jan 21, 2015 0.2300 0.2650 0.2150 0.2650 55,900 +0.03(+10.42%)
Jan 20, 2015 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Jan 19, 2015 0.2200 0.2400 0.2200 0.2400 8,500 +0.01(+6.67%)
Jan 16, 2015 0.2200 0.2250 0.2050 0.2250 8,212 -0.01(-2.17%)
Jan 14, 2015 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jan 13, 2015 0.2100 0.2250 0.2050 0.2250 47,000 +0.01(+4.65%)
Jan 07, 2015 0.2150 0.2150 0.2150 250 -0.01(-4.44%)
Jan 06, 2015 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Jan 05, 2015 0.2250 0.2250 0.2250 0.2250 25,000 -0.01(-2.17%)
Jan 02, 2015 0.2150 0.2300 0.2000 0.2300 119,100 +0.00(+0.00%)
Dec 30, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 29, 2014 0.2300 0.2300 0.2300 0.2300 3,000 -0.02(-9.80%)
Dec 24, 2014 0.2550 0.2550 0.2550 0 +0.02(+10.87%)
Dec 23, 2014 0.2400 0.2400 0.2300 0.2300 34,700 +0.00(+0.00%)
Dec 19, 2014 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Dec 18, 2014 0.2550 0.2550 0.2550 0.2550 2,000 +0.03(+13.33%)
Dec 16, 2014 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 15, 2014 0.2600 0.2600 0.2400 0.2400 7,500 -0.01(-2.04%)
Dec 12, 2014 0.2200 0.2450 0.2200 0.2450 37,280 +0.01(+6.52%)
Dec 11, 2014 0.2100 0.2500 0.1900 0.2300 444,750 +0.02(+9.52%)
Dec 10, 2014 0.2300 0.2300 0.2000 0.2100 127,000 -0.03(-12.50%)
Dec 09, 2014 0.2400 0.2400 0.2400 0.2400 100,000 +0.01(+4.35%)
Dec 08, 2014 0.2400 0.2400 0.2300 0.2300 6,159 +0.00(+0.00%)
Dec 03, 2014 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Dec 02, 2014 0.2450 0.2450 0.2450 0.2450 90,000 +0.00(+0.00%)
Nov 28, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 27, 2014 0.2450 0.2450 0.2450 0.2450 20,000 -0.01(-2.00%)
Nov 26, 2014 0.2500 0.2500 0.2500 0.2500 16,950 +0.00(+0.00%)
Nov 25, 2014 0.2500 0.2500 0.2500 0.2500 80,000 +0.00(+0.00%)
Nov 24, 2014 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Nov 21, 2014 0.2500 0.2500 0.2500 0.2500 104,000 +0.01(+2.04%)
Nov 20, 2014 0.2450 0.2450 0.2450 0.2450 1,000 -0.02(-5.77%)
Nov 19, 2014 0.2450 0.2600 0.2450 0.2600 8,500 +0.01(+4.00%)
Nov 18, 2014 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Nov 17, 2014 0.2450 0.2550 0.2450 0.2500 8,600 +0.00(+0.00%)
Nov 14, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Nov 13, 2014 0.2500 0.2500 0.2400 0.2400 28,500 -0.01(-4.00%)
Nov 12, 2014 0.2600 0.2600 0.2500 0.2500 99,625 -0.01(-1.96%)
Nov 11, 2014 0.2550 0.2550 0.2550 0.2550 2,500 -0.01(-1.92%)
Nov 07, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 05, 2014 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Nov 04, 2014 0.2650 0.2650 0.2550 0.2550 77,000 -0.02(-5.56%)
Nov 03, 2014 0.2700 0.2700 0.2700 0.2700 11,800 +0.00(+0.00%)
Oct 31, 2014 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Oct 28, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 27, 2014 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
Oct 24, 2014 0.2650 0.2650 0.2650 0.2650 1,900 +0.00(+0.00%)
Oct 22, 2014 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Oct 20, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 17, 2014 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Oct 10, 2014 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 09, 2014 0.2950 0.2950 0.2950 0.2950 3,500 +0.01(+1.72%)
Oct 07, 2014 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 06, 2014 0.2900 0.2900 0.2850 0.2850 16,500 +0.00(+0.00%)
Oct 03, 2014 0.2500 0.2850 0.2500 0.2850 349,833 +0.02(+9.62%)
Oct 02, 2014 0.2800 0.2800 0.2550 0.2600 384,700 -0.02(-7.14%)
Oct 01, 2014 0.2800 0.2800 0.2800 0.2800 9,000 +0.01(+3.70%)
Sep 30, 2014 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Sep 29, 2014 0.2800 0.2800 0.2800 0.2800 61,000 +0.01(+3.70%)
Sep 25, 2014 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
Sep 24, 2014 0.3100 0.3100 0.3100 0.3100 625 -0.01(-1.59%)
Sep 23, 2014 0.2900 0.3150 0.2900 0.3150 163,500 +0.02(+6.78%)
Sep 22, 2014 0.2950 0.2950 0.2950 0.2950 66,000 +0.01(+3.51%)
Sep 19, 2014 0.2750 0.2850 0.2750 0.2850 40,500 +0.00(+1.79%)
Sep 18, 2014 0.2800 0.2800 0.2800 0.2800 44,500 +0.00(+0.00%)
Sep 17, 2014 0.2950 0.2950 0.2800 0.2800 36,700 -0.00(-1.75%)
Sep 16, 2014 0.2850 0.2850 0.2800 0.2850 131,500 +0.00(+0.00%)
Sep 15, 2014 0.2750 0.2850 0.2750 0.2850 57,800 -0.01(-1.72%)
Sep 12, 2014 0.2800 0.2900 0.2800 0.2900 174,700 -0.01(-1.69%)
Sep 11, 2014 0.2750 0.2950 0.2700 0.2950 5,700 +0.00(+0.00%)
Sep 10, 2014 0.2750 0.2950 0.2750 0.2950 203,500 -0.01(-3.28%)
Sep 09, 2014 0.3050 0.3050 0.3050 0.3050 6,000 +0.01(+3.39%)
Sep 08, 2014 0.2800 0.2950 0.2700 0.2950 12,000 +0.01(+5.36%)
Sep 05, 2014 0.2800 0.2800 0.2800 115,000 +0.00(+0.00%)
Sep 04, 2014 0.2800 0.2850 0.2800 0.2800 101,000 -0.01(-3.45%)
Sep 03, 2014 0.2900 0.3050 0.2750 0.2900 54,400 -0.01(-1.69%)
Sep 02, 2014 0.2950 0.3000 0.2950 71,500 -0.01(-1.67%)
Aug 28, 2014 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Aug 26, 2014 0.3150 0.3150 0.3150 0 -0.02(-5.97%)
Aug 25, 2014 0.3100 0.3350 0.3100 0.3350 65,500 +0.04(+13.56%)
Aug 22, 2014 0.2950 0.2950 22,520 +0.00(+0.00%)
Aug 21, 2014 0.2950 0.2950 0.2950 0.2950 20,050 +0.00(+0.00%)
Aug 20, 2014 0.2950 0.2950 0.2950 0.2950 7,000 +0.00(+0.00%)
Aug 19, 2014 0.3000 0.3000 0.2800 0.2950 158,600 -0.01(-1.67%)
Aug 18, 2014 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Aug 15, 2014 0.3000 0.3000 0.3000 0.3000 91,000 +0.00(+0.00%)
Aug 14, 2014 0.2900 0.3000 0.2900 0.3000 30,000 +0.00(+0.00%)
Aug 12, 2014 0.3000 0 +0.00(+0.00%)
Aug 11, 2014 0.3100 0.3100 0.3000 0.3000 140,000 +0.00(+0.00%)
Aug 07, 2014 0.3000 0 +0.00(+0.00%)
Aug 06, 2014 0.3100 0.3100 0.3000 0.3000 157,273 -0.02(-6.25%)
Aug 05, 2014 0.3200 0.3200 0.3100 0.3200 95,000 -0.02(-5.88%)
Jul 31, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 30, 2014 0.3400 0.3400 0.3400 0.3400 18,500 +0.00(+0.00%)
Jul 29, 2014 0.3400 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jul 28, 2014 0.3400 0.3400 0.3300 0.3300 38,500 +0.01(+3.13%)
Jul 25, 2014 0.3400 0.3400 0.3200 0.3200 24,500 -0.02(-5.88%)
Jul 24, 2014 0.3400 0.3400 0.3400 0.3400 8,500 +0.00(+0.00%)
Jul 23, 2014 0.3400 0.3400 0.3400 0.3400 8,500 +0.00(+0.00%)
Jul 22, 2014 0.3300 0.3400 0.3300 0.3400 26,500 +0.00(+0.00%)
Jul 21, 2014 0.3400 0.3400 0.3400 0.3400 25,472 +0.01(+3.03%)
Jul 18, 2014 0.3400 0.3400 0.3300 0.3300 13,500 -0.01(-2.94%)
Jul 17, 2014 0.3500 0.3500 0.3400 0.3400 45,240 -0.01(-2.86%)
Jul 16, 2014 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jul 15, 2014 0.3400 0.3500 0.3300 0.3300 147,000 -0.02(-5.71%)
Jul 14, 2014 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Jul 11, 2014 0.3550 0.3550 0.3500 0.3500 179,627 -0.01(-2.78%)
Jul 10, 2014 0.3800 0.3800 0.3600 0.3600 13,799 -0.02(-5.26%)
Jul 09, 2014 0.3800 0.3800 0.3800 0.3800 8,500 +0.00(+0.00%)
Jul 08, 2014 0.3800 0.3800 0.3700 0.3800 127,140 +0.00(+0.00%)
Jul 04, 2014 0.3800 0.3800 316 +0.03(+8.57%)
Jul 03, 2014 0.3500 0.3500 0.3500 0.3500 64,400 +0.00(+0.00%)
Jul 02, 2014 0.3600 0.3600 0.3500 0.3500 20,500 -0.03(-7.89%)
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%)
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.