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 30, 2017 20.34 20.34 20.34 190 -0.30(-1.45%)
May 29, 2017 20.64 20.64 20.64 20.64 206 +0.29(+1.43%)
May 26, 2017 20.45 20.45 20.35 20.35 1,680 -0.08(-0.39%)
May 25, 2017 20.62 20.62 20.40 20.43 842 +0.04(+0.20%)
May 24, 2017 20.39 20.39 20.39 20.39 425 -0.05(-0.24%)
May 23, 2017 20.45 20.45 20.44 20.44 596 +0.02(+0.10%)
May 19, 2017 20.54 20.54 20.35 20.42 1,729 +0.14(+0.69%)
May 18, 2017 20.11 20.28 20.11 20.28 3,937 -0.04(-0.20%)
May 17, 2017 20.73 20.73 20.32 20.32 2,217 -0.23(-1.12%)
May 16, 2017 20.55 20.57 20.55 20.55 612 -0.09(-0.44%)
May 15, 2017 20.64 20.64 20.64 20.64 347 +0.17(+0.83%)
May 12, 2017 20.64 20.64 20.47 20.47 648 -0.06(-0.29%)
May 11, 2017 20.40 20.53 20.40 20.53 4,756 +0.03(+0.15%)
May 10, 2017 20.47 20.50 20.46 20.50 2,025 +0.02(+0.10%)
May 09, 2017 20.48 20.51 20.48 20.48 1,643 +0.02(+0.10%)
May 08, 2017 20.72 20.72 20.46 20.46 1,525 +0.10(+0.49%)
May 04, 2017 20.36 20.36 20.36 35 -0.23(-1.12%)
May 03, 2017 20.59 20.59 20.59 20.59 270 +0.06(+0.29%)
May 02, 2017 20.51 20.53 20.51 20.53 865 +0.08(+0.39%)
May 01, 2017 20.43 20.45 20.43 20.45 1,022 +0.02(+0.10%)
Apr 28, 2017 20.43 20.43 20.43 20.43 728 +0.07(+0.34%)
Apr 27, 2017 20.46 20.47 20.34 20.36 6,380 -0.09(-0.44%)
Apr 26, 2017 20.48 20.49 20.45 20.45 3,199 -0.05(-0.24%)
Apr 25, 2017 20.35 20.50 20.35 20.50 2,287 +0.20(+0.99%)
Apr 24, 2017 20.24 20.30 20.24 20.30 5,363 +0.19(+0.94%)
Apr 21, 2017 20.18 20.18 20.11 20.11 1,743 -0.04(-0.20%)
Apr 20, 2017 20.15 20.15 20.15 20.15 113 +0.15(+0.75%)
Apr 19, 2017 20.16 20.16 20.00 20.00 1,093 -0.05(-0.25%)
Apr 18, 2017 20.15 20.15 20.05 20.05 1,071 -0.05(-0.25%)
Apr 17, 2017 20.16 20.16 20.00 20.10 7,000 +0.13(+0.65%)
Apr 13, 2017 20.01 20.01 19.97 19.97 640 -0.15(-0.75%)
Apr 11, 2017 20.12 20.12 20.12 45 +0.02(+0.10%)
Apr 10, 2017 20.21 20.21 20.09 20.10 2,582 +0.00(+0.00%)
Apr 06, 2017 20.10 20.10 20.10 92 +0.00(+0.00%)
Apr 05, 2017 20.19 20.19 20.10 20.10 908 -0.05(-0.25%)
Apr 04, 2017 20.15 20.15 20.15 20.15 1,195 +0.10(+0.50%)
Apr 03, 2017 19.97 20.07 19.97 20.05 1,308 -0.04(-0.20%)
Mar 30, 2017 20.09 20.09 20.09 55 -0.01(-0.05%)
Mar 28, 2017 20.10 20.10 20.10 106 +0.15(+0.75%)
Mar 27, 2017 20.18 20.18 19.95 19.95 1,034 -0.05(-0.25%)
Mar 23, 2017 20.00 20.00 20.00 12 +0.10(+0.50%)
Mar 21, 2017 19.90 19.90 19.90 7 -0.22(-1.09%)
Mar 20, 2017 20.19 20.19 20.12 20.12 1,259 +0.00(+0.00%)
Mar 17, 2017 20.12 20.12 20.12 20.12 331 +0.00(+0.00%)
Mar 16, 2017 20.10 20.12 20.06 20.12 7,041 +0.09(+0.45%)
Mar 15, 2017 19.95 20.03 19.94 20.03 1,005 +0.12(+0.60%)
Mar 14, 2017 20.07 20.07 19.91 19.91 3,000 -0.04(-0.20%)
Mar 13, 2017 19.95 19.96 19.95 19.95 1,951 +0.05(+0.25%)
Mar 10, 2017 20.12 20.12 19.90 19.90 2,663 +0.02(+0.10%)
Mar 09, 2017 19.89 19.89 19.88 19.88 2,690 -0.07(-0.35%)
Mar 08, 2017 20.00 20.00 19.95 19.95 3,391 -0.06(-0.30%)
Mar 07, 2017 20.01 20.01 20.01 20.01 486 +0.01(+0.05%)
Mar 06, 2017 19.99 20.02 19.99 20.00 1,842 -0.07(-0.35%)
Mar 03, 2017 20.13 20.13 20.04 20.07 6,579 +0.03(+0.15%)
Mar 02, 2017 20.12 20.12 20.02 20.04 3,584 -0.07(-0.35%)
Mar 01, 2017 20.11 20.11 20.11 20.11 1,695 +0.26(+1.31%)
Feb 28, 2017 19.85 19.85 19.85 19.85 956 +0.03(+0.15%)
Feb 27, 2017 19.85 19.85 19.82 19.82 3,550 -0.23(-1.15%)
Feb 23, 2017 20.05 20.05 20.05 28 +0.02(+0.10%)
Feb 22, 2017 20.03 20.03 20.00 20.03 2,608 +0.00(+0.00%)
Feb 21, 2017 19.88 20.03 19.88 20.03 5,103 +0.13(+0.65%)
Feb 17, 2017 19.90 19.90 19.90 0 -0.04(-0.20%)
Feb 16, 2017 19.90 19.94 19.90 19.94 4,206 -0.02(-0.10%)
Feb 15, 2017 19.96 19.96 19.96 19.96 650 +0.11(+0.55%)
Feb 14, 2017 19.97 19.97 19.85 19.85 705 +0.00(+0.00%)
Feb 13, 2017 19.90 19.90 19.85 19.85 581 +0.05(+0.25%)
Feb 10, 2017 19.84 19.84 19.80 19.80 1,730 +0.06(+0.30%)
Feb 09, 2017 19.70 19.74 19.70 19.74 1,344 +0.06(+0.30%)
Feb 08, 2017 19.68 19.68 19.68 19.68 141 +0.01(+0.05%)
Feb 07, 2017 19.68 19.68 19.63 19.67 1,737 +0.03(+0.15%)
Feb 06, 2017 19.63 19.64 19.63 19.64 3,693 +0.02(+0.10%)
Feb 03, 2017 19.73 19.73 19.62 19.62 1,208 +0.06(+0.31%)
Feb 02, 2017 19.56 19.56 19.56 19.56 300 -0.01(-0.05%)
Feb 01, 2017 19.61 19.61 19.57 19.57 792 +0.07(+0.36%)
Jan 31, 2017 19.61 19.61 19.50 19.50 1,706 +0.00(+0.00%)
Jan 30, 2017 19.75 19.75 19.50 19.50 4,776 -0.23(-1.17%)
Jan 27, 2017 19.73 19.77 19.73 19.73 671 -0.01(-0.05%)
Jan 25, 2017 19.74 19.74 19.74 162 +0.00(+0.00%)
Jan 24, 2017 19.74 19.74 19.74 19.74 438 +0.08(+0.41%)
Jan 23, 2017 19.62 19.66 19.62 19.66 2,204 +0.08(+0.41%)
Jan 17, 2017 19.58 19.58 19.58 98 -0.08(-0.41%)
Jan 16, 2017 19.60 19.66 19.60 19.66 2,222 +0.09(+0.46%)
Jan 12, 2017 19.57 19.57 19.57 74 -0.05(-0.25%)
Jan 11, 2017 19.62 19.62 19.62 19.62 239 +0.04(+0.20%)
Jan 10, 2017 19.52 19.58 19.52 19.58 1,100 +0.00(+0.00%)
Jan 09, 2017 19.51 19.59 19.51 19.58 2,009 -0.01(-0.05%)
Jan 06, 2017 19.61 19.61 19.59 19.59 350 -0.09(-0.46%)
Jan 05, 2017 19.65 19.72 19.65 19.68 2,992 +0.04(+0.20%)
Jan 04, 2017 19.55 19.64 19.55 19.64 976 +0.09(+0.46%)
Jan 03, 2017 19.55 19.55 19.53 19.55 2,291 +0.10(+0.51%)
Dec 30, 2016 19.45 19.45 19.45 0 +0.01(+0.05%)
Dec 29, 2016 19.50 19.50 19.44 19.44 1,401 -0.10(-0.51%)
Dec 28, 2016 19.54 19.54 19.54 19.54 520 +0.07(+0.36%)
Dec 23, 2016 19.47 19.47 19.47 0 +0.01(+0.05%)
Dec 21, 2016 19.46 19.46 19.46 349 -0.01(-0.05%)
Dec 20, 2016 19.47 19.47 19.47 19.47 753 +0.03(+0.15%)
Dec 19, 2016 19.44 19.44 19.44 19.44 251 +0.08(+0.41%)
Dec 16, 2016 19.46 19.46 19.36 19.36 5,632 +0.00(+0.00%)
Dec 15, 2016 19.29 19.44 19.29 19.36 3,681 -0.01(-0.05%)
Dec 14, 2016 19.58 19.58 19.37 19.37 3,656 -0.16(-0.82%)
Dec 13, 2016 19.52 19.53 19.52 19.53 1,803 +0.14(+0.72%)
Dec 12, 2016 19.31 19.42 19.31 19.39 4,707 -0.03(-0.15%)
Dec 09, 2016 19.42 19.42 19.42 19.42 158 +0.02(+0.10%)
Dec 08, 2016 19.39 19.39 19.39 19.40 703 +0.11(+0.60%)
Dec 07, 2016 19.31 19.31 19.29 19.29 427 +0.09(+0.50%)
Dec 06, 2016 19.00 19.19 19.00 19.19 386 +0.09(+0.47%)
Dec 05, 2016 18.84 19.10 18.84 19.10 9,206 +0.11(+0.58%)
Dec 02, 2016 18.99 18.99 18.99 18.99 600 -0.07(-0.37%)
Dec 01, 2016 19.10 19.10 19.06 19.06 736 -0.08(-0.42%)
Nov 30, 2016 19.14 19.14 19.14 19.14 272 -0.11(-0.57%)
Nov 28, 2016 19.25 19.25 19.25 51 +0.11(+0.57%)
Nov 25, 2016 19.14 19.14 19.14 19.14 2,100 -0.04(-0.21%)
Nov 24, 2016 19.14 19.18 19.14 19.18 330 +0.04(+0.21%)
Nov 22, 2016 19.14 19.14 19.14 60 +0.18(+0.95%)
Nov 21, 2016 18.97 18.97 18.96 18.96 686 -0.01(-0.05%)
Nov 18, 2016 19.14 19.14 18.97 18.97 715 +0.11(+0.58%)
Nov 16, 2016 18.86 18.86 18.86 112 +0.00(+0.00%)
Nov 15, 2016 18.66 18.86 18.66 18.86 2,302 +0.05(+0.27%)
Nov 14, 2016 18.64 18.81 18.64 18.81 522 +0.05(+0.27%)
Nov 11, 2016 18.72 18.76 18.72 18.76 1,536 -0.07(-0.37%)
Nov 10, 2016 18.83 18.94 18.83 18.83 1,674 -0.02(-0.11%)
Nov 09, 2016 18.85 18.85 18.85 18.85 732 -0.05(-0.26%)
Nov 08, 2016 18.90 18.90 18.90 18.90 323 +0.22(+1.18%)
Nov 07, 2016 18.68 18.68 18.68 18.68 199 +0.07(+0.38%)
Nov 04, 2016 18.61 18.62 18.61 18.61 1,518 -0.06(-0.32%)
Nov 02, 2016 18.67 18.67 18.67 11 -0.15(-0.80%)
Nov 01, 2016 18.86 18.86 18.74 18.82 1,230 +0.05(+0.27%)
Oct 31, 2016 18.77 18.77 18.77 18.77 171 -0.15(-0.79%)
Oct 28, 2016 18.90 18.92 18.90 18.92 2,129 -0.06(-0.32%)
Oct 26, 2016 18.98 18.98 18.98 1 -0.28(-1.45%)
Oct 25, 2016 19.26 19.26 19.26 19.26 385 +0.18(+0.94%)
Oct 24, 2016 19.28 19.28 19.08 19.08 460 +0.03(+0.16%)
Oct 21, 2016 19.05 19.05 19.05 19.05 1,000 +0.00(+0.00%)
Oct 20, 2016 19.13 19.13 19.05 19.05 855 +0.18(+0.95%)
Oct 18, 2016 18.87 18.87 18.87 115 +0.15(+0.80%)
Oct 17, 2016 18.93 18.93 18.72 18.72 1,995 -0.03(-0.16%)
Oct 14, 2016 18.85 18.85 18.75 18.75 2,971 -0.07(-0.37%)
Oct 12, 2016 18.82 18.82 18.82 20 -0.06(-0.32%)
Oct 11, 2016 19.12 19.12 18.88 18.88 1,446 -0.07(-0.37%)
Oct 05, 2016 18.95 18.95 18.95 0 +0.09(+0.48%)
Oct 04, 2016 18.90 18.95 18.86 18.86 2,758 -0.14(-0.74%)
Oct 03, 2016 19.28 19.28 19.00 19.00 1,479 -0.10(-0.52%)
Sep 30, 2016 19.10 19.10 19.10 19.10 206 +0.07(+0.37%)
Sep 29, 2016 19.03 19.03 19.03 19.03 0 +0.00(+0.00%)
Sep 28, 2016 19.04 19.04 19.03 19.03 300 +0.32(+1.71%)
Sep 27, 2016 18.71 18.71 18.71 18.71 100 -0.21(-1.11%)
Sep 26, 2016 18.93 18.94 18.92 18.92 1,103 -0.14(-0.73%)
Sep 23, 2016 19.06 19.06 19.06 19.06 3,758 +0.06(+0.32%)
Sep 22, 2016 18.99 19.00 18.99 19.00 2,097 +0.29(+1.55%)
Sep 20, 2016 18.71 18.71 18.71 105 -0.02(-0.11%)
Sep 19, 2016 18.94 18.94 18.73 18.73 690 +0.03(+0.16%)
Sep 16, 2016 18.61 18.70 18.61 18.70 1,445 -0.06(-0.32%)
Sep 15, 2016 18.86 18.86 18.76 18.76 2,788 -0.14(-0.74%)
Sep 14, 2016 18.90 18.90 18.90 18.90 323 +0.21(+1.12%)
Sep 13, 2016 18.69 18.69 18.69 18.69 161 -0.28(-1.48%)
Sep 12, 2016 18.97 18.97 18.97 18.97 355 +0.19(+1.01%)
Sep 09, 2016 18.91 18.91 18.78 18.78 715 -0.35(-1.83%)
Sep 08, 2016 19.10 19.13 19.10 19.13 591 -0.02(-0.10%)
Sep 07, 2016 19.15 19.15 19.15 19.15 135 +0.08(+0.42%)
Sep 06, 2016 19.06 19.07 19.06 19.07 741 +0.26(+1.38%)
Sep 02, 2016 18.81 18.81 18.81 0 -0.16(-0.84%)
Sep 01, 2016 18.93 18.97 18.93 18.97 511 +0.06(+0.32%)
Aug 31, 2016 18.90 18.91 18.90 18.91 821 +0.01(+0.05%)
Aug 26, 2016 18.90 18.90 18.90 45 -0.01(-0.05%)
Aug 25, 2016 18.91 18.91 18.91 18.91 566 +0.00(+0.00%)
Aug 24, 2016 19.00 19.00 18.91 18.91 680 -0.21(-1.10%)
Aug 23, 2016 19.12 19.12 19.12 19.12 400 +0.09(+0.47%)
Aug 22, 2016 18.98 19.03 18.98 19.03 1,087 +0.12(+0.63%)
Aug 19, 2016 18.91 18.91 18.91 18.91 200 -0.02(-0.11%)
Aug 18, 2016 18.92 18.93 18.92 18.93 417 +0.01(+0.05%)
Aug 17, 2016 18.90 18.92 18.90 18.92 2,119 -0.06(-0.32%)
Aug 16, 2016 19.00 19.00 18.97 18.98 1,220 -0.06(-0.32%)
Aug 15, 2016 18.91 19.04 18.91 19.04 1,606 +0.12(+0.63%)
Aug 11, 2016 18.92 18.92 18.92 2 -0.11(-0.58%)
Aug 10, 2016 18.91 19.03 18.91 19.03 3,818 -0.06(-0.31%)
Aug 09, 2016 19.04 19.09 19.04 19.09 804 +0.09(+0.47%)
Aug 08, 2016 19.00 19.00 18.99 19.00 1,343 +0.03(+0.16%)
Aug 05, 2016 18.69 18.97 18.69 18.97 443 +0.24(+1.28%)
Aug 03, 2016 18.73 18.73 18.73 34 +0.04(+0.21%)
Aug 02, 2016 18.60 18.74 18.60 18.69 16,018 -0.21(-1.11%)
Jul 28, 2016 18.90 18.90 18.90 0 +0.26(+1.39%)
Jul 26, 2016 18.64 18.64 18.64 110 -0.21(-1.11%)
Jul 25, 2016 18.85 18.86 18.85 18.85 1,738 -0.14(-0.74%)
Jul 22, 2016 18.99 18.99 18.99 18.99 133 +0.38(+2.04%)
Jul 21, 2016 18.61 18.61 18.61 18.61 675 -0.06(-0.32%)
Jul 15, 2016 18.67 18.67 18.67 59 -0.12(-0.64%)
Jul 14, 2016 18.75 18.79 18.75 18.79 898 +0.05(+0.27%)
Jul 13, 2016 18.74 18.74 18.74 18.74 300 +0.14(+0.75%)
Jul 11, 2016 18.60 18.60 18.60 70 +0.40(+2.20%)
Jul 07, 2016 18.20 18.20 18.20 88 -0.03(-0.16%)
Jul 05, 2016 18.22 18.24 18.22 18.23 801 -0.17(-0.92%)
Jul 04, 2016 18.48 18.48 18.39 18.40 1,089 +0.10(+0.55%)
Jun 30, 2016 18.30 18.30 18.30 0 +0.20(+1.10%)
Jun 29, 2016 18.10 18.10 18.10 18.10 461 +0.15(+0.84%)
Jun 28, 2016 17.95 17.95 17.95 17.95 300 +0.30(+1.70%)
Jun 27, 2016 18.00 18.00 17.65 17.65 1,876 -0.24(-1.34%)
Jun 24, 2016 17.91 18.05 17.89 17.89 2,806 -0.32(-1.76%)
Jun 21, 2016 18.21 18.21 18.21 0 +0.15(+0.83%)
Jun 20, 2016 18.06 18.06 18.06 18.06 800 +0.11(+0.61%)
Jun 16, 2016 17.95 17.95 17.95 0 -0.05(-0.28%)
Jun 15, 2016 18.00 18.00 18.00 18.00 268 +0.05(+0.28%)
Jun 14, 2016 17.99 17.99 17.95 17.95 409 -0.29(-1.59%)
Jun 10, 2016 18.24 18.24 18.24 1 -0.21(-1.14%)
Jun 07, 2016 18.45 18.45 18.45 102 +0.09(+0.49%)
Jun 06, 2016 18.21 18.36 18.21 18.36 2,608 +0.11(+0.60%)
Jun 03, 2016 18.16 18.25 18.16 18.25 298 -0.05(-0.27%)
Jun 02, 2016 18.30 18.30 18.30 18.30 140 +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.