Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Balanced Growth Core ETF (TSX: CBN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 16.50 16.51 16.48 16.51 10,170 -0.10(-0.60%)
May 30, 2013 16.63 16.64 16.61 16.61 12,623 +0.08(+0.48%)
May 29, 2013 16.53 16.53 16.53 16.53 142 -0.10(-0.60%)
May 28, 2013 16.68 16.68 16.63 16.63 7,754 -0.02(-0.12%)
May 27, 2013 16.67 16.68 16.65 16.65 4,647 +0.04(+0.24%)
May 24, 2013 16.62 16.62 16.61 16.61 6,963 -0.09(-0.54%)
May 23, 2013 16.66 16.70 16.66 16.70 7,927 -0.20(-1.18%)
May 22, 2013 16.90 16.90 16.90 61 +0.00(+0.00%)
May 21, 2013 16.86 16.90 16.86 16.90 2,459 +0.15(+0.90%)
May 17, 2013 16.75 16.75 16.75 0 +0.11(+0.66%)
May 16, 2013 16.65 16.65 16.64 16.64 882 -0.02(-0.12%)
May 15, 2013 16.58 16.66 16.58 16.66 2,553 +0.05(+0.30%)
May 13, 2013 16.65 16.65 16.59 16.61 8,508 -0.04(-0.24%)
May 10, 2013 16.65 16.65 16.65 16.65 453 +0.05(+0.30%)
May 09, 2013 16.70 16.70 16.60 16.60 9,593 -0.07(-0.42%)
May 08, 2013 16.58 16.67 16.58 16.67 2,524 +0.13(+0.79%)
May 07, 2013 16.54 16.54 16.54 42 +0.00(+0.00%)
May 06, 2013 16.54 16.54 16.54 151 +0.00(+0.00%)
May 03, 2013 16.59 16.59 16.54 16.54 1,362 +0.08(+0.49%)
May 02, 2013 16.46 16.46 16.46 16.46 469 +0.13(+0.80%)
May 01, 2013 16.39 16.39 16.33 16.33 1,272 -0.11(-0.67%)
Apr 30, 2013 16.40 16.44 16.40 16.44 477 +0.05(+0.31%)
Apr 29, 2013 16.44 16.44 16.39 16.39 2,017 +0.10(+0.61%)
Apr 26, 2013 16.34 16.34 16.29 16.29 8,320 -0.11(-0.67%)
Apr 25, 2013 16.40 16.40 16.40 16.40 329 +0.02(+0.12%)
Apr 24, 2013 16.33 16.38 16.33 16.38 3,433 +0.11(+0.68%)
Apr 23, 2013 16.24 16.29 16.20 16.27 9,860 +0.13(+0.81%)
Apr 22, 2013 16.14 16.14 16.14 16.14 448 +0.02(+0.12%)
Apr 19, 2013 16.12 16.12 16.12 16.12 1,068 +0.07(+0.44%)
Apr 18, 2013 16.15 16.15 16.03 16.05 530 +0.05(+0.31%)
Apr 17, 2013 16.21 16.21 16.00 16.00 2,900 -0.15(-0.93%)
Apr 16, 2013 16.24 16.24 16.12 16.15 8,958 -0.03(-0.19%)
Apr 15, 2013 16.29 16.29 16.18 16.18 1,117 -0.11(-0.68%)
Apr 12, 2013 16.29 16.29 16.29 16.29 430 -0.11(-0.67%)
Apr 11, 2013 16.40 16.40 16.40 16.40 1,069 -0.04(-0.24%)
Apr 10, 2013 16.44 16.44 16.44 16.44 2,000 +0.20(+1.23%)
Apr 09, 2013 16.24 16.24 16.24 265 +0.00(+0.00%)
Apr 08, 2013 16.20 16.24 16.20 16.24 2,952 +0.11(+0.68%)
Apr 05, 2013 16.17 16.20 16.13 16.13 1,962 -0.02(-0.12%)
Apr 04, 2013 16.15 16.15 16.15 16.15 266 -0.01(-0.06%)
Apr 03, 2013 16.35 16.35 16.15 16.16 1,973 -0.12(-0.74%)
Apr 02, 2013 16.30 16.30 16.28 16.28 2,085 +0.01(+0.06%)
Apr 01, 2013 16.27 16.27 16.27 16.27 835 -0.07(-0.43%)
Mar 28, 2013 16.34 16.34 16.34 0 +0.04(+0.25%)
Mar 27, 2013 16.25 16.30 16.20 16.30 9,789 +0.03(+0.18%)
Mar 26, 2013 16.27 16.27 16.27 16.27 362 +0.03(+0.18%)
Mar 25, 2013 16.35 16.35 16.24 16.24 16,946 -0.05(-0.31%)
Mar 22, 2013 16.29 16.34 16.28 16.29 10,483 +0.00(+0.00%)
Mar 21, 2013 16.35 16.35 16.29 16.29 270 -0.12(-0.73%)
Mar 20, 2013 16.41 16.41 16.41 16.41 283 +0.11(+0.67%)
Mar 19, 2013 16.39 16.39 16.30 16.30 4,434 -0.08(-0.49%)
Mar 18, 2013 16.40 16.41 16.33 16.38 10,541 -0.08(-0.49%)
Mar 15, 2013 16.47 16.47 16.46 16.46 2,896 +0.02(+0.12%)
Mar 14, 2013 16.44 16.44 16.44 16.44 2,708 +0.05(+0.31%)
Mar 13, 2013 16.42 16.42 16.38 16.39 2,592 -0.02(-0.12%)
Mar 12, 2013 16.41 16.41 16.41 16.41 969 -0.02(-0.12%)
Mar 11, 2013 16.52 16.52 16.43 16.43 3,221 +0.05(+0.31%)
Mar 08, 2013 16.40 16.40 16.38 16.38 794 -0.04(-0.24%)
Mar 07, 2013 16.40 16.42 16.37 16.42 3,346 +0.13(+0.80%)
Mar 06, 2013 16.40 16.40 16.29 16.29 1,656 -0.07(-0.43%)
Mar 05, 2013 16.29 16.36 16.29 16.36 1,964 +0.10(+0.62%)
Mar 04, 2013 16.28 16.28 16.20 16.26 3,862 +0.04(+0.25%)
Mar 01, 2013 16.26 16.26 16.15 16.22 4,236 -0.04(-0.25%)
Feb 28, 2013 16.22 16.28 16.23 16.26 4,294 +0.07(+0.43%)
Feb 27, 2013 16.18 16.19 16.10 16.19 10,458 +0.09(+0.56%)
Feb 26, 2013 16.03 16.10 16.01 16.10 1,348 +0.00(+0.00%)
Feb 22, 2013 16.10 16.10 16.10 16.10 750 +0.13(+0.81%)
Feb 21, 2013 16.10 16.10 15.96 15.97 5,323 -0.23(-1.42%)
Feb 20, 2013 16.29 16.29 16.20 16.20 1,457 -0.05(-0.31%)
Feb 19, 2013 16.20 16.26 16.20 16.25 3,210 +0.11(+0.68%)
Feb 15, 2013 16.14 16.14 16.14 0 +0.02(+0.12%)
Feb 14, 2013 16.26 16.26 16.12 16.12 2,524 -0.12(-0.74%)
Feb 13, 2013 16.22 16.24 16.22 16.24 45,490 +0.00(+0.00%)
Feb 12, 2013 16.24 16.24 16.24 16.24 1,562 +0.05(+0.31%)
Feb 11, 2013 16.26 16.26 16.18 16.19 1,941 +0.09(+0.56%)
Feb 08, 2013 16.09 16.16 16.09 16.10 6,440 +0.02(+0.12%)
Feb 07, 2013 16.14 16.14 16.08 16.08 1,156 -0.04(-0.25%)
Feb 06, 2013 16.12 16.12 16.12 16.12 502 +0.03(+0.19%)
Feb 04, 2013 16.19 16.19 16.05 16.09 5,022 -0.13(-0.80%)
Feb 01, 2013 16.08 16.22 16.08 16.22 1,555 +0.12(+0.75%)
Jan 31, 2013 16.22 16.22 16.10 16.10 2,785 -0.13(-0.80%)
Jan 30, 2013 16.30 16.30 16.23 16.23 11,883 -0.03(-0.18%)
Jan 29, 2013 16.27 16.27 16.24 16.26 3,690 +0.04(+0.25%)
Jan 28, 2013 16.37 16.37 16.22 16.22 12,519 -0.02(-0.12%)
Jan 25, 2013 16.23 16.24 16.18 16.24 1,151 +0.11(+0.68%)
Jan 24, 2013 16.06 16.15 16.06 16.13 5,011 -0.03(-0.19%)
Jan 23, 2013 16.19 16.19 16.08 16.16 1,082 +0.11(+0.69%)
Jan 22, 2013 16.05 16.05 16.05 16.05 390 -0.02(-0.12%)
Jan 21, 2013 16.17 16.17 16.06 16.07 4,044 +0.01(+0.06%)
Jan 18, 2013 16.00 16.06 15.99 16.06 22,679 +0.07(+0.44%)
Jan 17, 2013 16.03 16.03 15.96 15.99 3,760 +0.06(+0.38%)
Jan 16, 2013 15.94 15.94 15.91 15.93 5,623 +0.04(+0.25%)
Jan 15, 2013 15.95 15.95 15.83 15.89 4,093 -0.02(-0.13%)
Jan 14, 2013 15.98 15.98 15.80 15.91 2,404 +0.03(+0.19%)
Jan 11, 2013 15.85 15.89 15.85 15.88 2,913 -0.01(-0.06%)
Jan 10, 2013 15.80 15.89 15.80 15.89 1,750 +0.12(+0.76%)
Jan 09, 2013 15.76 15.81 15.76 15.77 1,155 +0.05(+0.32%)
Jan 08, 2013 15.75 15.77 15.71 15.72 1,643 -0.07(-0.44%)
Jan 07, 2013 15.78 15.79 15.76 15.79 2,195 -0.05(-0.32%)
Jan 04, 2013 15.84 15.84 15.76 15.84 2,476 +0.06(+0.38%)
Jan 03, 2013 15.81 15.81 15.78 15.78 9,181 -0.03(-0.19%)
Jan 02, 2013 16.09 16.07 15.79 15.81 1,805 +0.31(+2.00%)
Dec 31, 2012 15.50 15.50 15.50 0 -0.06(-0.39%)
Dec 28, 2012 15.56 15.56 15.56 15.56 34 +0.00(+0.00%)
Dec 27, 2012 15.56 15.56 15.56 15.56 362 -0.18(-1.14%)
Dec 24, 2012 15.74 15.74 15.74 0 -0.06(-0.38%)
Dec 21, 2012 15.80 15.80 15.80 15.80 689 -0.01(-0.06%)
Dec 20, 2012 15.74 15.81 15.74 15.81 1,233 +0.09(+0.57%)
Dec 19, 2012 15.72 15.72 15.72 30 +0.00(+0.00%)
Dec 18, 2012 15.70 15.72 15.70 15.72 567 +0.06(+0.38%)
Dec 17, 2012 15.66 15.66 15.66 30 +0.00(+0.00%)
Dec 14, 2012 15.66 15.66 15.66 0 +0.00(+0.00%)
Dec 13, 2012 15.66 15.66 15.66 42 +0.00(+0.00%)
Dec 12, 2012 15.65 15.66 15.65 15.66 1,547 +0.20(+1.29%)
Dec 11, 2012 15.46 15.46 15.46 28 +0.00(+0.00%)
Dec 10, 2012 15.46 15.46 15.46 15.46 306 -0.01(-0.06%)
Dec 07, 2012 15.47 15.47 15.47 15.47 309 -0.01(-0.06%)
Dec 06, 2012 15.48 15.48 15.48 15.48 1,137 -0.01(-0.06%)
Dec 05, 2012 15.49 15.49 15.49 15.49 111 +0.06(+0.39%)
Dec 04, 2012 15.43 15.43 15.43 110 +0.01(+0.06%)
Nov 30, 2012 15.42 15.42 15.42 15.42 755 +0.03(+0.19%)
Nov 29, 2012 15.40 15.40 15.39 15.39 3,590 +0.05(+0.33%)
Nov 28, 2012 15.25 15.34 15.25 15.34 307 +0.03(+0.20%)
Nov 27, 2012 15.31 15.38 15.31 15.31 2,125 -0.01(-0.07%)
Nov 26, 2012 15.32 15.32 15.32 184 +0.00(+0.00%)
Nov 24, 2012 15.32 15.32 15.32 15.32 740 +0.00(+0.00%)
Nov 23, 2012 15.32 15.32 15.32 15.32 740 +0.06(+0.39%)
Nov 22, 2012 15.26 15.27 15.26 15.26 1,635 +0.01(+0.07%)
Nov 21, 2012 15.31 15.31 15.25 15.25 749 +0.02(+0.13%)
Nov 20, 2012 15.22 15.24 15.22 15.23 1,327 -0.04(-0.26%)
Nov 19, 2012 15.16 15.28 15.16 15.27 1,887 +0.25(+1.66%)
Nov 16, 2012 15.01 15.02 15.01 15.02 287 +0.02(+0.13%)
Nov 15, 2012 15.03 15.05 15.00 15.00 800 -0.29(-1.90%)
Nov 14, 2012 15.29 15.29 15.29 0 +0.00(+0.00%)
Nov 13, 2012 15.28 15.29 15.28 15.29 14,738 +0.08(+0.53%)
Nov 12, 2012 15.22 15.22 15.21 15.21 1,202 -0.09(-0.59%)
Nov 09, 2012 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Nov 08, 2012 15.30 15.30 15.30 15.30 12,351 -0.08(-0.52%)
Nov 07, 2012 15.40 15.40 15.37 15.38 748 -0.07(-0.45%)
Nov 06, 2012 15.40 15.45 15.40 15.45 5,016 +0.05(+0.32%)
Nov 05, 2012 15.40 15.40 15.40 15.40 715 -0.14(-0.90%)
Nov 02, 2012 15.54 15.54 15.54 26 +0.00(+0.00%)
Nov 01, 2012 15.54 15.54 15.54 15.54 606 +0.08(+0.52%)
Oct 31, 2012 15.55 15.55 15.45 15.46 2,528 +0.15(+0.98%)
Oct 30, 2012 15.31 15.31 15.31 15.31 333 -0.08(-0.52%)
Oct 29, 2012 15.61 15.61 15.39 15.39 4,650 +0.02(+0.13%)
Oct 26, 2012 15.37 15.37 15.37 15.37 2,032 +0.04(+0.26%)
Oct 25, 2012 15.40 15.40 15.33 15.33 320 -0.16(-1.03%)
Oct 24, 2012 15.49 15.49 15.49 94 +0.00(+0.00%)
Oct 23, 2012 15.49 15.49 15.49 71 -0.03(-0.19%)
Oct 19, 2012 15.52 15.52 15.52 15.52 313 -0.05(-0.32%)
Oct 18, 2012 15.57 15.57 15.57 15.57 1,214 +0.03(+0.19%)
Oct 17, 2012 15.50 15.54 15.50 15.54 975 +0.18(+1.17%)
Oct 16, 2012 15.36 15.36 15.36 7 +0.00(+0.00%)
Oct 15, 2012 15.33 15.36 15.33 15.36 2,300 +0.08(+0.52%)
Oct 12, 2012 15.28 15.28 15.28 40 +0.00(+0.00%)
Oct 11, 2012 15.43 15.43 15.28 15.28 1,354 +0.04(+0.26%)
Oct 10, 2012 15.24 15.24 15.24 15.24 146 -0.11(-0.72%)
Oct 09, 2012 15.35 15.35 15.35 15.35 320 -0.12(-0.78%)
Oct 05, 2012 15.47 15.47 15.47 0 -0.03(-0.19%)
Oct 04, 2012 15.49 15.50 15.49 15.50 2,317 +0.04(+0.26%)
Oct 03, 2012 15.44 15.46 15.44 15.46 5,158 +0.12(+0.78%)
Oct 02, 2012 15.34 15.34 15.34 15.34 7,087 -0.09(-0.58%)
Oct 01, 2012 15.38 15.44 15.38 15.43 5,134 +0.05(+0.33%)
Sep 28, 2012 15.38 15.38 15.38 0 +0.00(+0.00%)
Sep 27, 2012 15.32 15.45 15.32 15.38 6,462 -0.06(-0.39%)
Sep 26, 2012 15.44 15.44 15.44 2 +0.00(+0.00%)
Sep 25, 2012 15.44 15.44 15.44 15.44 428 -0.04(-0.26%)
Sep 24, 2012 15.62 15.62 15.42 15.48 8,730 -0.02(-0.13%)
Sep 21, 2012 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 20, 2012 15.50 15.50 15.50 15.50 345 -0.07(-0.45%)
Sep 19, 2012 15.58 15.58 15.57 15.57 936 +0.13(+0.84%)
Sep 18, 2012 15.44 15.44 15.44 15.44 481 -0.14(-0.90%)
Sep 17, 2012 15.69 15.69 15.58 15.58 3,100 +0.14(+0.91%)
Sep 14, 2012 15.44 15.44 15.44 93 +0.00(+0.00%)
Sep 13, 2012 15.27 15.44 15.27 15.44 473 +0.08(+0.52%)
Sep 12, 2012 15.27 15.36 15.27 15.36 16,765 +0.14(+0.92%)
Sep 11, 2012 15.22 15.22 15.22 15.22 535 -0.03(-0.20%)
Sep 10, 2012 15.25 15.25 15.25 15.25 836 +0.05(+0.33%)
Sep 07, 2012 15.20 15.20 15.20 15.20 410 +0.20(+1.33%)
Sep 06, 2012 15.00 15.00 15.00 15.00 2,479 +0.02(+0.13%)
Sep 05, 2012 14.98 14.98 14.98 222 +0.00(+0.00%)
Sep 04, 2012 14.94 14.98 14.88 14.98 3,382 +0.06(+0.40%)
Aug 31, 2012 14.92 14.92 14.92 0 +0.00(+0.00%)
Aug 30, 2012 15.00 15.00 14.92 14.92 2,081 -0.08(-0.53%)
Aug 29, 2012 15.00 15.00 15.00 0 -0.15(-0.99%)
Aug 27, 2012 15.14 15.15 15.14 15.15 9,485 +0.08(+0.53%)
Aug 24, 2012 14.98 15.07 14.98 15.07 672 +0.02(+0.13%)
Aug 23, 2012 15.05 15.05 15.05 15.05 590 -0.09(-0.59%)
Aug 22, 2012 15.14 15.14 15.14 65 +0.00(+0.00%)
Aug 21, 2012 15.15 15.15 15.14 15.14 6,310 +0.05(+0.33%)
Aug 20, 2012 15.05 15.09 15.05 15.09 482 -0.06(-0.40%)
Aug 17, 2012 15.15 15.15 15.15 15.15 814 +0.08(+0.53%)
Aug 16, 2012 15.07 15.07 15.07 15.07 1,816 +0.09(+0.60%)
Aug 15, 2012 14.99 14.99 14.98 14.98 4,013 +0.04(+0.27%)
Aug 14, 2012 14.94 14.94 14.94 70 +0.00(+0.00%)
Aug 13, 2012 14.94 14.94 14.94 109 +0.00(+0.00%)
Aug 11, 2012 15.08 15.08 14.94 14.94 384 +0.00(+0.00%)
Aug 10, 2012 15.08 15.08 14.94 14.94 384 -0.01(-0.07%)
Aug 09, 2012 14.95 14.95 14.95 167 +0.00(+0.00%)
Aug 08, 2012 15.07 15.07 14.95 14.95 418 +0.12(+0.81%)
Aug 07, 2012 14.83 14.83 14.83 124 +0.00(+0.00%)
Aug 03, 2012 14.83 14.83 14.83 0 -0.08(-0.54%)
Aug 02, 2012 14.91 14.91 14.91 115 +0.00(+0.00%)
Aug 01, 2012 14.91 14.91 14.91 14.91 775 +0.04(+0.27%)
Jul 31, 2012 14.87 14.87 14.87 0 +0.00(+0.00%)
Jul 30, 2012 14.87 14.87 14.87 14.87 100 -0.06(-0.40%)
Jul 27, 2012 14.74 14.93 14.74 14.93 11,674 +0.19(+1.29%)
Jul 26, 2012 14.74 14.74 14.74 14.74 972 +0.20(+1.38%)
Jul 25, 2012 14.62 14.63 14.54 14.54 25,497 -0.11(-0.75%)
Jul 24, 2012 14.65 14.65 14.65 14.65 390 -0.03(-0.20%)
Jul 23, 2012 14.75 14.75 14.65 14.68 893 -0.14(-0.94%)
Jul 20, 2012 14.82 14.82 14.82 14.82 282 -0.32(-2.11%)
Jul 19, 2012 15.14 15.14 15.14 15.14 204 +0.34(+2.30%)
Jul 18, 2012 14.84 14.84 14.80 14.80 520 +0.20(+1.37%)
Jul 17, 2012 14.60 14.60 14.60 39 +0.00(+0.00%)
Jul 16, 2012 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 13, 2012 14.60 14.60 14.60 14.60 250 -0.04(-0.27%)
Jul 12, 2012 14.64 14.64 14.64 76 +0.00(+0.00%)
Jul 11, 2012 14.64 14.64 14.64 14.64 1,085 +0.04(+0.27%)
Jul 10, 2012 14.75 14.75 14.60 14.60 679 -0.12(-0.82%)
Jul 09, 2012 14.89 14.89 14.72 14.72 1,337 -0.22(-1.47%)
Jul 06, 2012 14.94 14.94 14.94 180 +0.00(+0.00%)
Jul 05, 2012 14.95 14.95 14.94 14.94 3,670 -0.25(-1.65%)
Jul 04, 2012 15.19 15.19 15.19 15.19 500 +0.12(+0.80%)
Jul 03, 2012 14.79 15.07 14.79 15.07 2,686 +0.28(+1.89%)
Jun 29, 2012 14.79 14.79 14.79 0 +0.21(+1.44%)
Jun 28, 2012 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 27, 2012 14.58 14.58 14.58 14.58 1,594 +0.21(+1.46%)
Jun 26, 2012 14.37 14.37 14.37 14.37 5,690 -0.28(-1.91%)
Jun 25, 2012 14.65 14.65 14.65 6 +0.00(+0.00%)
Jun 22, 2012 14.65 14.65 14.65 14.65 105 +0.02(+0.14%)
Jun 21, 2012 14.78 14.78 14.63 14.63 725 -0.30(-2.01%)
Jun 20, 2012 14.67 14.93 14.67 14.93 7,645 +0.18(+1.22%)
Jun 19, 2012 14.75 14.75 14.75 14.75 276 +0.19(+1.30%)
Jun 18, 2012 14.56 14.56 14.56 14.56 2,320 -0.10(-0.68%)
Jun 15, 2012 14.66 14.66 14.66 14.66 140 +0.14(+0.96%)
Jun 14, 2012 14.52 14.52 14.52 14.52 921 -0.13(-0.89%)
Jun 13, 2012 14.65 14.65 14.65 0 +0.00(+0.00%)
Jun 12, 2012 14.65 14.65 14.65 80 +0.00(+0.00%)
Jun 11, 2012 14.65 14.65 14.65 90 +0.00(+0.00%)
Jun 08, 2012 14.65 14.65 14.65 14.65 2 +0.00(+0.00%)
Jun 07, 2012 14.69 14.69 14.65 14.65 812 +0.22(+1.52%)
Jun 06, 2012 14.43 14.43 14.43 14.43 423 +0.12(+0.84%)
Jun 05, 2012 14.31 14.31 14.31 50 +0.00(+0.00%)
Jun 04, 2012 14.31 14.31 14.31 14.31 7 +0.00(+0.00%)
Jun 02, 2012 14.36 14.36 14.31 14.31 1,023 +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.