Cibt Education Group Inc (TSX: MBA )

0.6000 CAD +0.0100 (+1.69%)
Streaming Delayed Price Updated: 1:56 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 28, 2016 0.2800 0.2850 0.2800 0.2800 6,400 -0.00(-1.75%)
Mar 24, 2016 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Mar 23, 2016 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-3.51%)
Mar 22, 2016 0.2800 0.2850 0.2800 0.2850 27,000 +0.00(+1.79%)
Mar 18, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 16, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Mar 15, 2016 0.2750 0.2750 0.2750 0.2750 32,000 +0.01(+3.77%)
Mar 14, 2016 0.2700 0.2700 0.2650 0.2650 9,000 -0.01(-1.85%)
Mar 10, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 09, 2016 0.2700 0.2700 0.2700 0.2700 67,500 +0.00(+0.00%)
Mar 08, 2016 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-1.82%)
Mar 07, 2016 0.2800 0.2800 0.2700 0.2750 20,500 +0.01(+1.85%)
Feb 29, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 26, 2016 0.2850 0.2900 0.2850 0.2900 20,000 +0.01(+1.75%)
Feb 25, 2016 0.2800 0.2850 0.2800 0.2850 13,500 +0.00(+1.79%)
Feb 24, 2016 0.2700 0.2800 0.2700 0.2800 77,092 +0.00(+0.00%)
Feb 23, 2016 0.2800 0.2800 0.2800 0.2800 1,970 +0.00(+0.00%)
Feb 19, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Feb 18, 2016 0.2800 0.2950 0.2700 0.2850 25,700 -0.01(-1.72%)
Feb 17, 2016 0.2900 0.2900 0.2900 0.2900 70,000 +0.01(+3.57%)
Feb 12, 2016 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Feb 11, 2016 0.2800 0.2800 0.2800 0.2800 9,000 -0.01(-5.08%)
Feb 10, 2016 0.2900 0.2950 0.2900 0.2950 5,000 +0.01(+1.72%)
Feb 09, 2016 0.2950 0.2950 0.2900 0.2900 25,700 +0.01(+3.57%)
Feb 05, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2016 0.2700 0.2850 0.2700 0.2800 19,000 -0.00(-1.75%)
Feb 03, 2016 0.2850 0.2850 0.2850 0.2850 34,000 +0.00(+0.00%)
Feb 02, 2016 0.2850 0.2850 0.2850 0.2850 1,100 +0.00(+1.79%)
Jan 29, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 28, 2016 0.2900 0.2900 0.2900 0.2900 9,500 +0.01(+3.57%)
Jan 27, 2016 0.2800 0.2800 0.2800 0.2800 14,500 -0.01(-3.45%)
Jan 26, 2016 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Jan 25, 2016 0.2900 0.2900 0.2900 0.2900 9,300 +0.00(+0.00%)
Jan 22, 2016 0.2900 0.2900 0.2900 0.2900 2,500 +0.02(+7.41%)
Jan 21, 2016 0.2700 0.2700 0.2700 0.2700 20,000 -0.01(-3.57%)
Jan 20, 2016 0.2800 0.2800 0.2800 0.2800 76,000 -0.01(-5.08%)
Jan 19, 2016 0.2900 0.2950 0.2800 0.2950 40,450 -0.01(-1.67%)
Jan 18, 2016 0.3000 0.3000 0.3000 0.3000 60,000 +0.00(+0.00%)
Jan 15, 2016 0.3000 0.3000 0.3000 0.3000 64,000 +0.00(+0.00%)
Jan 14, 2016 0.2850 0.3000 0.2850 0.3000 15,000 +0.03(+11.11%)
Jan 13, 2016 0.2900 0.2900 0.2700 0.2700 17,100 -0.02(-8.47%)
Jan 11, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jan 08, 2016 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Jan 07, 2016 0.2800 0.3000 0.2800 0.3000 116,000 +0.00(+0.00%)
Jan 06, 2016 0.3000 0.3000 0.2900 0.3000 17,000 +0.00(+0.00%)
Jan 05, 2016 0.2850 0.3200 0.2850 0.3000 73,400 +0.02(+9.09%)
Dec 31, 2015 0.2750 0.2750 0.2750 170 +0.03(+10.00%)
Dec 30, 2015 0.2500 0.2500 0.2500 0.2500 800 -0.03(-9.09%)
Dec 29, 2015 0.2550 0.2750 0.2500 0.2750 15,000 +0.02(+7.84%)
Dec 24, 2015 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Dec 23, 2015 0.2700 0.2700 0.2650 0.2700 112,500 +0.01(+1.89%)
Dec 22, 2015 0.2600 0.2650 0.2600 0.2650 104,000 +0.01(+1.92%)
Dec 21, 2015 0.2700 0.2700 0.2600 0.2600 118,500 +0.00(+0.00%)
Dec 18, 2015 0.2600 0.2600 0.2600 0.2600 40,500 -0.02(-7.14%)
Dec 15, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 14, 2015 0.2700 0.2800 0.2700 0.2800 23,000 +0.01(+1.82%)
Dec 11, 2015 0.2500 0.2750 0.2500 0.2750 10,500 +0.01(+1.85%)
Dec 10, 2015 0.2750 0.2750 0.2400 0.2700 46,000 -0.01(-1.82%)
Dec 09, 2015 0.2750 0.2750 0.2750 0.2750 35,000 +0.00(+0.00%)
Dec 07, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 04, 2015 0.2800 0.2800 0.2700 0.2750 125,900 -0.01(-1.79%)
Dec 03, 2015 0.2700 0.2800 0.2700 0.2800 22,000 +0.02(+7.69%)
Dec 02, 2015 0.2800 0.2800 0.2600 0.2600 20,250 -0.02(-5.45%)
Dec 01, 2015 0.2750 0.2750 0.2750 0.2750 44,300 +0.01(+1.85%)
Nov 30, 2015 0.2700 0.2700 0.2650 0.2700 52,800 +0.01(+1.89%)
Nov 27, 2015 0.2700 0.2700 0.2650 0.2650 20,929 -0.02(-7.02%)
Nov 26, 2015 0.2800 0.2850 0.2450 0.2850 52,500 +0.00(+1.79%)
Nov 25, 2015 0.2800 0.2800 0.2800 0.2800 9,500 +0.02(+7.69%)
Nov 24, 2015 0.2700 0.2700 0.2600 0.2600 60,000 -0.02(-5.45%)
Nov 23, 2015 0.2800 0.2800 0.2600 0.2750 128,300 -0.01(-5.17%)
Nov 20, 2015 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+5.45%)
Nov 19, 2015 0.2900 0.2900 0.2750 0.2750 23,500 -0.01(-5.17%)
Nov 18, 2015 0.2900 0.2900 0.2900 0.2900 36,500 +0.00(+0.00%)
Nov 17, 2015 0.2900 0.2900 0.2900 0.2900 2,000 +0.02(+9.43%)
Nov 16, 2015 0.2700 0.2700 0.2650 0.2650 8,000 -0.02(-7.02%)
Nov 13, 2015 0.2850 0.2850 0.2850 0.2850 8,000 +0.00(+1.79%)
Nov 12, 2015 0.2800 0.2800 0.2750 0.2800 125,000 -0.02(-6.67%)
Nov 11, 2015 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Nov 10, 2015 0.2900 0.3000 0.2900 0.3000 40,000 +0.03(+11.11%)
Nov 09, 2015 0.2600 0.2700 0.2600 0.2700 23,000 -0.01(-5.26%)
Nov 06, 2015 0.2850 0.2950 0.2600 0.2850 36,500 +0.03(+11.76%)
Nov 05, 2015 0.2750 0.2900 0.2400 0.2550 66,670 -0.02(-7.27%)
Nov 04, 2015 0.2650 0.2750 0.2650 0.2750 12,500 +0.00(+0.00%)
Nov 03, 2015 0.2700 0.2750 0.2700 0.2750 31,000 -0.02(-6.78%)
Nov 02, 2015 0.2750 0.2950 0.2750 0.2950 12,500 -0.01(-1.67%)
Oct 30, 2015 0.2950 0.3000 0.2800 0.3000 10,100 +0.02(+9.09%)
Oct 29, 2015 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Oct 27, 2015 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Oct 26, 2015 0.3000 0.3000 0.3000 0.3000 9,000 +0.01(+3.45%)
Oct 21, 2015 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Oct 20, 2015 0.2750 0.2750 0.2750 0.2750 500 -0.01(-5.17%)
Oct 13, 2015 0.2900 0.2900 0.2900 66 -0.03(-9.38%)
Oct 07, 2015 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 06, 2015 0.3000 0.3150 0.2600 0.3150 6,500 -0.01(-1.56%)
Oct 05, 2015 0.3200 0.3200 0.3200 0.3200 24,800 +0.00(+0.00%)
Oct 02, 2015 0.3100 0.3200 0.3000 0.3200 50,300 +0.02(+4.92%)
Oct 01, 2015 0.3000 0.3050 0.3000 0.3050 73,200 +0.01(+1.67%)
Sep 30, 2015 0.3100 0.3100 0.2900 0.3000 71,000 -0.01(-1.64%)
Sep 29, 2015 0.3050 0.3050 0.3050 0.3050 8,870 -0.01(-1.61%)
Sep 28, 2015 0.3000 0.3100 0.3000 0.3100 81,600 +0.03(+10.71%)
Sep 22, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 21, 2015 0.2800 0.2800 0.2800 0.2800 15,000 +0.00(+0.00%)
Sep 18, 2015 0.2800 0.2800 0.2800 0.2800 30,000 +0.01(+1.82%)
Sep 17, 2015 0.2750 0.2750 0.2750 0.2750 17,250 -0.02(-8.33%)
Sep 16, 2015 0.3000 0.3000 0.3000 0.3000 7,000 +0.03(+11.11%)
Sep 14, 2015 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Sep 11, 2015 0.2950 0.3000 0.2950 0.3000 13,500 +0.03(+13.21%)
Sep 09, 2015 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Sep 08, 2015 0.2800 0.2800 0.2800 0.2800 51,000 -0.00(-1.75%)
Sep 04, 2015 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Sep 03, 2015 0.2700 0.3000 0.2700 0.3000 3,200 +0.00(+0.00%)
Sep 02, 2015 0.2950 0.3000 0.2950 0.3000 2,500 +0.01(+3.45%)
Sep 01, 2015 0.3000 0.3000 0.2900 0.2900 7,000 -0.01(-3.33%)
Aug 28, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 25, 2015 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Aug 21, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 20, 2015 0.2700 0.2700 0.2700 0.2700 12,000 +0.01(+3.85%)
Aug 19, 2015 0.2600 0.2600 0.2600 0.2600 48,000 +0.00(+0.00%)
Aug 18, 2015 0.2600 0.2700 0.2600 0.2600 31,000 +0.00(+0.00%)
Aug 17, 2015 0.2950 0.2950 0.2600 0.2600 5,000 -0.01(-3.70%)
Aug 14, 2015 0.2650 0.2700 0.2650 0.2700 40,500 +0.01(+3.85%)
Aug 13, 2015 0.2650 0.2650 0.2600 0.2600 21,000 -0.02(-5.45%)
Aug 12, 2015 0.2700 0.2750 0.2700 0.2750 14,000 +0.01(+3.77%)
Aug 10, 2015 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Aug 07, 2015 0.2600 0.2600 0.2600 0.2600 46,550 +0.00(+0.00%)
Aug 06, 2015 0.2850 0.2850 0.2500 0.2600 8,000 -0.06(-18.75%)
Aug 05, 2015 0.3200 0.3200 0.3200 0.3200 2,144 +0.00(+0.00%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 28, 2015 0.3100 0.3100 0.3100 0 +0.04(+14.81%)
Jul 27, 2015 0.2650 0.2900 0.2650 0.2700 54,000 +0.00(+0.00%)
Jul 24, 2015 0.2600 0.2700 0.2600 0.2700 21,000 +0.01(+3.85%)
Jul 23, 2015 0.2600 0.2600 0.2600 0.2600 17,100 -0.02(-7.14%)
Jul 22, 2015 0.2750 0.2900 0.2550 0.2800 15,672 +0.01(+1.82%)
Jul 21, 2015 0.2800 0.2800 0.2750 0.2750 4,000 -0.01(-1.79%)
Jul 20, 2015 0.2800 0.2800 0.2800 0.2800 2,000 -0.02(-8.20%)
Jul 17, 2015 0.2900 0.3050 0.2800 0.3050 6,250 +0.00(+0.00%)
Jul 16, 2015 0.3000 0.3050 0.3000 0.3050 10,000 +0.00(+0.00%)
Jul 15, 2015 0.2850 0.3050 0.2850 0.3050 78,225 -0.02(-4.69%)
Jul 10, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jul 09, 2015 0.3200 0.3300 0.3050 0.3300 94,375 +0.02(+6.45%)
Jul 08, 2015 0.3200 0.3200 0.3100 0.3100 30,763 -0.02(-6.06%)
Jul 07, 2015 0.3100 0.3300 0.3100 0.3300 56,000 +0.00(+0.00%)
Jul 06, 2015 0.2850 0.3500 0.2850 0.3300 681,655 +0.05(+15.79%)
Jul 03, 2015 0.2800 0.2850 0.2700 0.2850 194,000 +0.00(+1.79%)
Jul 02, 2015 0.2700 0.2950 0.2600 0.2800 139,300 +0.01(+1.82%)
Jun 30, 2015 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Jun 29, 2015 0.2500 0.2650 0.2500 0.2650 50,000 +0.00(+0.00%)
Jun 26, 2015 0.2500 0.2650 0.2500 0.2650 31,000 +0.01(+1.92%)
Jun 25, 2015 0.2600 0.2600 0.2600 0.2600 105,200 -0.01(-3.70%)
Jun 24, 2015 0.2700 0.2700 0.2700 0.2700 8,500 +0.01(+1.89%)
Jun 23, 2015 0.2800 0.2800 0.2650 0.2650 63,400 -0.02(-5.36%)
Jun 22, 2015 0.2850 0.2850 0.2800 0.2800 99,000 +0.01(+1.82%)
Jun 19, 2015 0.2700 0.2750 0.2550 0.2750 113,500 +0.01(+1.85%)
Jun 18, 2015 0.2700 0.2700 0.2700 0.2700 112,000 +0.00(+0.00%)
Jun 17, 2015 0.2750 0.2750 0.2700 0.2700 60,000 +0.00(+0.00%)
Jun 16, 2015 0.2700 0.2700 0.2600 0.2700 93,000 -0.01(-3.57%)
Jun 15, 2015 0.2600 0.2850 0.2500 0.2800 102,537 +0.02(+7.69%)
Jun 12, 2015 0.2800 0.2800 0.2350 0.2600 334,000 +0.01(+4.00%)
Jun 11, 2015 0.2200 0.2500 0.2200 0.2500 2,592,911 +0.02(+6.38%)
Jun 10, 2015 0.2200 0.2350 0.2200 0.2350 515,182 +0.01(+6.82%)
Jun 09, 2015 0.2350 0.2350 0.2200 0.2200 18,000 +0.00(+0.00%)
Jun 08, 2015 0.2200 0.2200 0.2200 0.2200 75,000 +0.00(+0.00%)
Jun 04, 2015 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Jun 03, 2015 0.2150 0.2450 0.2150 0.2450 142,000 +0.02(+11.36%)
Jun 02, 2015 0.2250 0.2250 0.2200 0.2200 90,500 -0.02(-8.33%)
Jun 01, 2015 0.2200 0.2400 0.2150 0.2400 22,000 -0.01(-4.00%)
May 29, 2015 0.2550 0.2550 0.2350 0.2500 72,900 -0.01(-1.96%)
May 28, 2015 0.2550 0.2550 0.2350 0.2550 138,500 +0.02(+10.87%)
May 27, 2015 0.2300 0.2550 0.2300 0.2300 12,300 +0.01(+4.55%)
May 20, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 19, 2015 0.2200 0.2200 0.2100 0.2100 188,537 -0.01(-4.55%)
May 15, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
May 14, 2015 0.2300 0.2400 0.2200 0.2400 31,000 -0.01(-2.04%)
May 12, 2015 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 11, 2015 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
May 08, 2015 0.2350 0.2500 0.2350 0.2500 3,500 +0.00(+0.00%)
May 07, 2015 0.2300 0.2500 0.2300 0.2500 7,000 +0.00(+0.00%)
May 05, 2015 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 04, 2015 0.2500 0.2500 0.2300 0.2300 34,500 -0.01(-4.17%)
May 01, 2015 0.2200 0.2450 0.2200 0.2400 265,000 +0.01(+4.35%)
Apr 30, 2015 0.2200 0.2450 0.2200 0.2300 1,569,500 -0.00(-2.13%)
Apr 29, 2015 0.2250 0.2350 0.2150 0.2350 1,336,420 -0.02(-6.00%)
Apr 28, 2015 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+11.11%)
Apr 27, 2015 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
Apr 24, 2015 0.2500 0.2500 0.2200 0.2200 31,500 -0.03(-12.00%)
Apr 23, 2015 0.2200 0.2500 0.2200 0.2500 33,000 +0.00(+0.00%)
Apr 21, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 17, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 14, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 13, 2015 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Apr 10, 2015 0.2250 0.2600 0.2100 0.2600 12,000 +0.00(+0.00%)
Apr 09, 2015 0.2300 0.2600 0.2200 0.2600 31,500 +0.02(+8.33%)
Apr 08, 2015 0.2400 0.2400 0.2400 0.2400 12,000 +0.01(+4.35%)
Apr 07, 2015 0.2300 0.2300 0.2300 0.2300 6,000 -0.01(-4.17%)
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.