Cibt Education Group Inc (TSX: MBA )

0.7100 CAD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.4900 0.4900 0.4850 0.4850 30,000 -0.04(-6.73%)
Nov 29, 2016 0.5300 0.5300 0.5200 0.5200 4,500 +0.00(+0.00%)
Nov 28, 2016 0.5000 0.5300 0.5000 0.5200 56,572 -0.03(-5.45%)
Nov 25, 2016 0.5300 0.5500 0.5300 0.5500 14,672 +0.02(+3.77%)
Nov 24, 2016 0.5200 0.5400 0.5200 0.5300 9,400 +0.00(+0.00%)
Nov 23, 2016 0.5300 0.5300 0.5300 0.5300 7,900 +0.02(+3.92%)
Nov 22, 2016 0.5300 0.5300 0.5000 0.5100 93,200 -0.01(-1.92%)
Nov 21, 2016 0.5000 0.5200 0.5000 0.5200 105,312 +0.04(+8.33%)
Nov 18, 2016 0.4900 0.5100 0.4800 0.4800 71,475 -0.03(-5.88%)
Nov 16, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 15, 2016 0.5100 0.5100 0.5100 0.5100 8,400 +0.02(+4.08%)
Nov 14, 2016 0.4900 0.4900 0.4900 0.4900 2,000 -0.03(-5.77%)
Nov 11, 2016 0.5000 0.5200 0.5000 0.5200 11,900 +0.00(+0.00%)
Nov 10, 2016 0.5100 0.5200 0.5000 0.5200 17,400 +0.00(+0.00%)
Nov 09, 2016 0.4900 0.5200 0.4900 0.5200 51,715 +0.03(+6.12%)
Nov 08, 2016 0.5100 0.5100 0.4900 0.4900 18,900 -0.03(-5.77%)
Nov 07, 2016 0.5200 0.5200 0.5200 0.5200 7,500 +0.03(+5.05%)
Nov 04, 2016 0.5000 0.5200 0.4950 0.4950 26,400 -0.01(-1.00%)
Nov 03, 2016 0.5000 0.5000 0.4700 0.5000 12,000 +0.00(+0.00%)
Nov 02, 2016 0.4850 0.5000 0.4800 0.5000 89,401 +0.02(+3.09%)
Nov 01, 2016 0.4850 0.5000 0.4850 0.4850 101,397 +0.00(+0.00%)
Oct 31, 2016 0.4900 0.4900 0.4850 0.4850 8,000 -0.02(-3.00%)
Oct 28, 2016 0.4900 0.5000 0.4900 0.5000 32,250 +0.02(+3.09%)
Oct 27, 2016 0.4900 0.5000 0.4850 0.4850 99,500 +0.00(+0.00%)
Oct 26, 2016 0.4850 0.4850 0.4850 0.4850 5,000 -0.02(-3.00%)
Oct 25, 2016 0.4850 0.5000 0.4850 0.5000 5,000 +0.00(+0.00%)
Oct 24, 2016 0.5100 0.5200 0.5000 0.5000 18,900 -0.01(-1.96%)
Oct 21, 2016 0.5100 0.5100 0.5100 0.5100 22,500 +0.00(+0.00%)
Oct 19, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 18, 2016 0.5100 0.5200 0.5000 0.5200 75,000 +0.01(+1.96%)
Oct 17, 2016 0.5000 0.5100 0.5000 0.5100 38,700 -0.02(-3.77%)
Oct 14, 2016 0.5200 0.5300 0.5100 0.5300 27,000 +0.03(+6.00%)
Oct 13, 2016 0.5300 0.5400 0.5000 0.5000 139,490 -0.03(-5.66%)
Oct 12, 2016 0.5400 0.5400 0.5300 0.5300 7,500 -0.02(-3.64%)
Oct 11, 2016 0.5600 0.5600 0.5300 0.5500 22,500 +0.01(+1.85%)
Oct 07, 2016 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Oct 06, 2016 0.5700 0.5700 0.5600 0.5700 83,970 -0.01(-1.72%)
Oct 05, 2016 0.5700 0.5800 0.5700 0.5800 9,500 +0.01(+1.75%)
Oct 04, 2016 0.5800 0.6000 0.5700 0.5700 83,625 +0.01(+1.79%)
Oct 03, 2016 0.6100 0.6500 0.5600 0.5600 190,950 -0.05(-8.20%)
Sep 30, 2016 0.6300 0.6500 0.6100 0.6100 85,868 -0.03(-4.69%)
Sep 29, 2016 0.6500 0.6500 0.6100 0.6400 74,200 -0.01(-1.54%)
Sep 28, 2016 0.6100 0.6500 0.6100 0.6500 139,125 +0.05(+8.33%)
Sep 27, 2016 0.5900 0.6000 0.5800 0.6000 25,327 +0.02(+3.45%)
Sep 26, 2016 0.5500 0.5800 0.5500 0.5800 34,650 +0.01(+1.75%)
Sep 23, 2016 0.5600 0.5700 0.5500 0.5700 112,200 +0.02(+3.64%)
Sep 22, 2016 0.5700 0.5700 0.5500 0.5500 23,350 +0.01(+1.85%)
Sep 21, 2016 0.5700 0.5700 0.5400 0.5400 49,500 -0.03(-5.26%)
Sep 20, 2016 0.5600 0.5900 0.5500 0.5700 40,500 +0.00(+0.00%)
Sep 19, 2016 0.5800 0.5800 0.5700 0.5700 7,000 -0.01(-1.72%)
Sep 16, 2016 0.5900 0.5900 0.5700 0.5800 18,000 -0.01(-1.69%)
Sep 15, 2016 0.5700 0.6000 0.5700 0.5900 74,650 +0.00(+0.00%)
Sep 14, 2016 0.5500 0.5900 0.5500 0.5900 34,400 +0.04(+7.27%)
Sep 13, 2016 0.5600 0.5900 0.5500 0.5500 17,900 -0.03(-5.17%)
Sep 12, 2016 0.5500 0.5800 0.5400 0.5800 11,000 +0.01(+1.75%)
Sep 09, 2016 0.5700 0.5900 0.5400 0.5700 106,710 -0.02(-3.39%)
Sep 08, 2016 0.5900 0.5900 0.5700 0.5900 32,900 -0.01(-1.67%)
Sep 07, 2016 0.5800 0.6000 0.5600 0.6000 105,600 +0.02(+3.45%)
Sep 06, 2016 0.5400 0.5800 0.5400 0.5800 83,500 +0.02(+3.57%)
Sep 02, 2016 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 01, 2016 0.5600 0.5600 0.5600 0.5600 62,000 +0.00(+0.00%)
Aug 31, 2016 0.5500 0.5600 0.5500 0.5600 40,500 -0.01(-1.75%)
Aug 30, 2016 0.5500 0.5700 0.5500 0.5700 42,900 +0.04(+7.55%)
Aug 29, 2016 0.5400 0.5700 0.5300 0.5300 57,900 -0.02(-3.64%)
Aug 26, 2016 0.5300 0.5500 0.5300 0.5500 9,400 +0.02(+3.77%)
Aug 25, 2016 0.5100 0.5300 0.4800 0.5300 64,400 +0.01(+1.92%)
Aug 24, 2016 0.5100 0.5500 0.5100 0.5200 74,800 -0.02(-3.70%)
Aug 23, 2016 0.5600 0.5600 0.5200 0.5400 14,400 +0.01(+1.89%)
Aug 22, 2016 0.5600 0.5600 0.5300 0.5300 53,700 -0.05(-8.62%)
Aug 19, 2016 0.5800 0.5800 0.5800 0.5800 22,900 +0.00(+0.00%)
Aug 18, 2016 0.5800 0.5800 0.5400 0.5800 50,150 -0.02(-3.33%)
Aug 17, 2016 0.6000 0.6000 0.5800 0.6000 83,891 +0.00(+0.00%)
Aug 16, 2016 0.5600 0.6000 0.5600 0.6000 153,975 +0.04(+7.14%)
Aug 15, 2016 0.5200 0.5800 0.5200 0.5600 132,850 +0.05(+9.80%)
Aug 12, 2016 0.4850 0.5100 0.4850 0.5100 22,500 +0.01(+2.00%)
Aug 11, 2016 0.4500 0.5000 0.4500 0.5000 121,800 +0.04(+8.70%)
Aug 10, 2016 0.4300 0.4600 0.4300 0.4600 318,550 +0.03(+6.98%)
Aug 09, 2016 0.4300 0.4300 0.4200 0.4300 35,500 +0.00(+0.00%)
Aug 08, 2016 0.4100 0.4300 0.4100 0.4300 55,500 +0.02(+4.88%)
Aug 05, 2016 0.4000 0.4100 0.4000 0.4100 13,000 +0.01(+2.50%)
Aug 04, 2016 0.4000 0.4000 0.4000 0.4000 3,000 +0.02(+3.90%)
Aug 03, 2016 0.4100 0.4100 0.3850 0.3850 31,200 -0.03(-7.23%)
Aug 02, 2016 0.4000 0.4150 0.4000 0.4150 13,400 +0.01(+1.22%)
Jul 29, 2016 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 28, 2016 0.4350 0.4350 0.4150 0.4200 228,900 -0.02(-3.45%)
Jul 27, 2016 0.4250 0.4350 0.4000 0.4350 91,400 +0.01(+2.35%)
Jul 26, 2016 0.4000 0.4250 0.4000 0.4250 57,400 +0.02(+6.25%)
Jul 25, 2016 0.3950 0.4000 0.3950 0.4000 123,885 +0.01(+1.27%)
Jul 22, 2016 0.3950 0.3950 0.3850 0.3950 92,400 +0.00(+0.00%)
Jul 21, 2016 0.3900 0.3950 0.3800 0.3950 50,400 +0.03(+6.76%)
Jul 20, 2016 0.3950 0.3950 0.3700 0.3700 134,322 -0.03(-6.33%)
Jul 19, 2016 0.3900 0.4000 0.3700 0.3950 154,500 +0.00(+0.00%)
Jul 18, 2016 0.3700 0.4000 0.3700 0.3950 251,878 +0.03(+6.76%)
Jul 15, 2016 0.3650 0.3700 0.3600 0.3700 231,972 +0.01(+2.78%)
Jul 14, 2016 0.3500 0.3600 0.3500 0.3600 111,425 +0.01(+2.86%)
Jul 12, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 11, 2016 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jul 08, 2016 0.3350 0.3500 0.3350 0.3500 13,000 +0.02(+6.06%)
Jul 07, 2016 0.3300 0.3300 0.3300 0.3300 56,550 +0.00(+0.00%)
Jul 05, 2016 0.3500 0.3500 0.3300 0.3300 21,000 -0.01(-2.94%)
Jul 04, 2016 0.3600 0.3600 0.3350 0.3400 13,200 -0.03(-8.11%)
Jun 29, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 28, 2016 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
Jun 27, 2016 0.3650 0.3800 0.3200 0.3500 117,505 +0.00(+0.00%)
Jun 24, 2016 0.3200 0.3500 0.3150 0.3500 60,400 -0.02(-5.41%)
Jun 23, 2016 0.3000 0.3700 0.2850 0.3700 187,699 +0.08(+27.59%)
Jun 22, 2016 0.2900 0.2900 0.2900 0.2900 18,500 +0.00(+0.00%)
Jun 21, 2016 0.2900 0.2900 0.2900 0.2900 59,000 +0.01(+3.57%)
Jun 20, 2016 0.2800 0.2900 0.2600 0.2800 81,500 -0.01(-3.45%)
Jun 16, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 15, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.02(+7.14%)
Jun 14, 2016 0.2800 0.3000 0.2800 0.2800 11,500 -0.02(-6.67%)
Jun 09, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jun 08, 2016 0.3300 0.3300 0.3200 0.3200 2,500 +0.00(+0.00%)
Jun 07, 2016 0.3100 0.3200 0.3000 0.3200 7,500 +0.01(+3.23%)
Jun 06, 2016 0.3000 0.3100 0.2900 0.3100 49,883 +0.00(+0.00%)
Jun 03, 2016 0.3400 0.3400 0.3050 0.3100 11,500 -0.01(-3.13%)
Jun 02, 2016 0.3400 0.3400 0.3200 0.3200 7,000 -0.02(-7.25%)
Jun 01, 2016 0.3450 0.3450 0.3450 0.3450 500 +0.00(+0.00%)
May 31, 2016 0.3500 0.3500 0.3400 0.3450 19,500 -0.01(-1.43%)
May 27, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 26, 2016 0.3550 0.3600 0.3550 0.3600 12,000 +0.01(+1.41%)
May 25, 2016 0.3550 0.3550 0.3550 0.3550 1,950 +0.01(+2.90%)
May 24, 2016 0.3600 0.3600 0.3450 0.3450 15,000 -0.02(-4.17%)
May 20, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 19, 2016 0.3550 0.3550 0.3350 0.3500 14,000 +0.01(+2.94%)
May 18, 2016 0.3100 0.3700 0.3100 0.3400 168,941 +0.03(+9.68%)
May 17, 2016 0.3100 0.3100 0.3100 0.3100 500 +0.02(+6.90%)
May 16, 2016 0.2900 0.3000 0.2900 0.2900 21,000 -0.02(-6.45%)
May 13, 2016 0.3000 0.3100 0.2900 0.3100 39,700 +0.01(+1.64%)
May 12, 2016 0.3100 0.3100 0.2900 0.3050 95,000 -0.01(-3.17%)
May 11, 2016 0.3000 0.3150 0.3000 0.3150 154,592 +0.02(+5.00%)
May 10, 2016 0.2950 0.3000 0.2800 0.3000 6,000 +0.01(+3.45%)
May 09, 2016 0.2900 0.2900 0.2800 0.2900 38,800 -0.01(-1.69%)
May 06, 2016 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-1.67%)
May 05, 2016 0.3000 0.3000 0.3000 0.3000 15,010 +0.01(+3.45%)
May 04, 2016 0.3000 0.3000 0.2900 0.2900 39,600 +0.00(+0.00%)
May 03, 2016 0.3000 0.3150 0.2800 0.2900 126,400 -0.03(-7.94%)
May 02, 2016 0.2800 0.3150 0.2800 0.3150 48,000 +0.03(+12.50%)
Apr 29, 2016 0.2800 0.2800 0.2800 0.2800 13,850 -0.01(-3.45%)
Apr 28, 2016 0.2950 0.2950 0.2900 0.2900 6,500 -0.01(-1.69%)
Apr 27, 2016 0.2900 0.2950 0.2900 0.2950 21,200 +0.01(+3.51%)
Apr 26, 2016 0.2900 0.2900 0.2850 0.2850 3,000 +0.00(+1.79%)
Apr 25, 2016 0.2800 0.2800 0.2800 0.2800 3,300 -0.02(-6.67%)
Apr 22, 2016 0.2850 0.3000 0.2800 0.3000 76,700 +0.01(+1.69%)
Apr 21, 2016 0.2900 0.2950 0.2900 0.2950 25,500 +0.01(+3.51%)
Apr 20, 2016 0.2950 0.2950 0.2850 0.2850 26,141 -0.02(-5.00%)
Apr 19, 2016 0.2900 0.3000 0.2900 0.3000 58,900 +0.01(+3.45%)
Apr 18, 2016 0.2950 0.2950 0.2900 0.2900 20,100 -0.01(-3.33%)
Apr 15, 2016 0.2650 0.3100 0.2650 0.3000 237,515 +0.02(+5.26%)
Apr 14, 2016 0.2700 0.2900 0.2700 0.2850 23,600 -0.01(-1.72%)
Apr 13, 2016 0.2850 0.2900 0.2700 0.2900 12,900 +0.01(+1.75%)
Apr 08, 2016 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 07, 2016 0.2850 0.2900 0.2850 0.2900 85,900 +0.01(+1.75%)
Apr 06, 2016 0.2850 0.2850 0.2850 0.2850 32,510 +0.00(+0.00%)
Apr 05, 2016 0.2850 0.2850 0.2850 0.2850 25,400 +0.01(+5.56%)
Apr 04, 2016 0.2800 0.2800 0.2700 0.2700 23,500 +0.00(+0.00%)
Apr 01, 2016 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-5.26%)
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%)
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.