Cibt Education Group Inc (TSX: MBA )

0.7700 CAD -0.0100 (-1.28%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.8200 0.8500 0.8200 0.8400 36,660 +0.02(+2.44%)
May 30, 2017 0.8700 0.8700 0.8200 0.8200 67,755 -0.03(-3.53%)
May 29, 2017 0.8400 0.8700 0.8400 0.8500 103,244 +0.01(+1.19%)
May 26, 2017 0.8400 0.8800 0.8400 0.8400 44,390 +0.01(+1.20%)
May 25, 2017 0.8400 0.8400 0.8200 0.8300 27,650 -0.02(-2.35%)
May 24, 2017 0.8600 0.8600 0.8300 0.8500 47,400 +0.01(+1.19%)
May 23, 2017 0.8200 0.8400 0.8000 0.8400 61,076 +0.03(+3.70%)
May 19, 2017 0.7900 0.8100 0.7900 0.8100 19,838 +0.00(+0.00%)
May 18, 2017 0.8000 0.8100 0.8000 0.8100 18,000 +0.01(+1.25%)
May 17, 2017 0.8600 0.8600 0.7900 0.8000 54,350 -0.01(-1.23%)
May 16, 2017 0.8000 0.8100 0.7800 0.8100 45,900 +0.00(+0.00%)
May 15, 2017 0.8100 0.8300 0.7800 0.8100 105,295 -0.02(-2.41%)
May 12, 2017 0.8500 0.8600 0.8000 0.8300 302,896 -0.06(-6.74%)
May 11, 2017 0.8800 0.8900 0.8600 0.8900 45,290 +0.00(+0.00%)
May 10, 2017 0.9000 0.9000 0.8800 0.8900 57,166 -0.01(-1.11%)
May 09, 2017 0.9400 0.9500 0.8500 0.9000 173,300 -0.03(-3.23%)
May 08, 2017 0.9400 0.9600 0.9300 0.9300 253,292 +0.00(+0.00%)
May 05, 2017 0.9000 0.9400 0.8600 0.9300 314,592 +0.05(+5.68%)
May 04, 2017 0.8500 0.8900 0.8400 0.8800 83,436 +0.02(+2.33%)
May 03, 2017 0.8300 0.8700 0.8300 0.8600 197,035 +0.02(+2.38%)
May 02, 2017 0.8800 0.8800 0.8200 0.8400 200,761 -0.04(-4.55%)
May 01, 2017 0.8300 0.8900 0.8300 0.8800 249,869 +0.05(+6.02%)
Apr 28, 2017 0.8400 0.8400 0.8100 0.8300 194,202 +0.02(+2.47%)
Apr 27, 2017 0.7700 0.8200 0.7600 0.8100 543,928 +0.05(+6.58%)
Apr 26, 2017 0.7500 0.7600 0.7500 0.7600 38,000 +0.01(+1.33%)
Apr 25, 2017 0.7500 0.7700 0.7300 0.7500 149,675 +0.00(+0.00%)
Apr 24, 2017 0.7200 0.7500 0.7200 0.7500 127,750 +0.03(+4.17%)
Apr 21, 2017 0.7200 0.7300 0.7000 0.7200 65,860 +0.01(+1.41%)
Apr 20, 2017 0.7100 0.7200 0.7100 0.7100 16,000 -0.01(-1.39%)
Apr 19, 2017 0.7200 0.7300 0.7200 0.7200 68,200 +0.01(+1.41%)
Apr 18, 2017 0.7000 0.7200 0.7000 0.7100 213,944 +0.01(+1.43%)
Apr 17, 2017 0.7000 0.7000 0.6900 0.7000 31,000 +0.00(+0.00%)
Apr 13, 2017 0.6800 0.7000 0.6800 0.7000 12,000 +0.00(+0.00%)
Apr 12, 2017 0.6800 0.7000 0.6800 0.7000 14,000 +0.00(+0.00%)
Apr 11, 2017 0.6900 0.7000 0.6800 0.7000 101,000 +0.00(+0.00%)
Apr 10, 2017 0.7000 0.7000 0.6900 0.7000 58,350 +0.02(+2.94%)
Apr 07, 2017 0.6800 0.6800 0.6800 0.6800 900 -0.02(-2.86%)
Apr 06, 2017 0.6800 0.7000 0.6800 0.7000 68,000 +0.00(+0.00%)
Apr 05, 2017 0.6900 0.7000 0.6700 0.7000 49,500 +0.01(+1.45%)
Apr 04, 2017 0.6900 0.7000 0.6800 0.6900 140,000 +0.01(+1.47%)
Apr 03, 2017 0.6800 0.6900 0.6800 0.6800 20,440 +0.00(+0.00%)
Mar 31, 2017 0.6500 0.6900 0.6500 0.6800 140,600 -0.01(-1.45%)
Mar 30, 2017 0.6400 0.6900 0.6400 0.6900 1,315,530 +0.04(+6.15%)
Mar 28, 2017 0.6500 0.6500 0.6500 25 -0.01(-1.52%)
Mar 27, 2017 0.6600 0.6600 0.6600 0.6600 5,200 +0.02(+3.13%)
Mar 24, 2017 0.6800 0.6800 0.6400 0.6400 48,000 -0.04(-5.88%)
Mar 23, 2017 0.6600 0.6800 0.6500 0.6800 31,500 +0.02(+3.03%)
Mar 22, 2017 0.6400 0.6600 0.6400 0.6600 13,740 +0.01(+1.54%)
Mar 21, 2017 0.6500 0.6600 0.6300 0.6500 56,000 +0.02(+3.17%)
Mar 20, 2017 0.6400 0.6400 0.6300 0.6300 27,000 -0.02(-3.08%)
Mar 17, 2017 0.6900 0.6900 0.6500 0.6500 17,730 +0.01(+1.56%)
Mar 16, 2017 0.6500 0.6900 0.6400 0.6400 135,690 +0.01(+1.59%)
Mar 15, 2017 0.6400 0.6400 0.6300 0.6300 37,160 +0.00(+0.00%)
Mar 14, 2017 0.6500 0.6500 0.6200 0.6300 23,650 +0.00(+0.00%)
Mar 13, 2017 0.6300 0.6300 0.6300 0.6300 17,500 +0.00(+0.00%)
Mar 10, 2017 0.6300 0.6600 0.6200 0.6300 24,700 +0.00(+0.00%)
Mar 09, 2017 0.6200 0.6300 0.6100 0.6300 152,665 +0.01(+1.61%)
Mar 08, 2017 0.6300 0.6300 0.6200 0.6200 7,600 -0.01(-1.59%)
Mar 07, 2017 0.6500 0.6500 0.6200 0.6300 34,965 -0.01(-1.56%)
Mar 06, 2017 0.6300 0.6500 0.6300 0.6400 62,400 +0.00(+0.00%)
Mar 03, 2017 0.6400 0.6500 0.6400 0.6400 28,900 -0.02(-3.03%)
Mar 02, 2017 0.6600 0.6600 0.6500 0.6600 27,500 +0.01(+1.54%)
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.