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, 2016 18.34 18.34 18.34 18.34 194 +0.04(+0.22%)
May 27, 2016 18.30 18.30 18.30 51 +0.02(+0.11%)
May 26, 2016 18.04 18.28 18.04 18.28 1,900 +0.14(+0.77%)
May 24, 2016 18.14 18.14 18.14 0 +0.07(+0.39%)
May 18, 2016 18.07 18.07 18.07 0 +0.12(+0.67%)
May 17, 2016 17.95 17.95 17.95 17.95 1,200 -0.09(-0.50%)
May 16, 2016 18.04 18.04 18.04 18.04 403 +0.03(+0.17%)
May 13, 2016 18.01 18.01 18.01 18.01 240 +0.00(+0.00%)
May 12, 2016 18.01 18.01 18.01 18.01 1,124 -0.12(-0.66%)
May 10, 2016 18.13 18.13 18.13 90 +0.30(+1.68%)
May 09, 2016 17.83 17.83 17.83 17.83 342 -0.06(-0.34%)
May 05, 2016 17.89 17.89 17.89 52 -0.06(-0.33%)
May 03, 2016 17.95 17.95 17.95 19 -0.21(-1.16%)
May 02, 2016 18.16 18.16 18.16 18.16 195 +0.16(+0.89%)
Apr 29, 2016 18.00 18.00 18.00 18.00 234 -0.20(-1.10%)
Apr 28, 2016 18.17 18.20 18.17 18.20 1,825 -0.02(-0.11%)
Apr 27, 2016 18.07 18.22 18.07 18.22 1,544 +0.10(+0.55%)
Apr 26, 2016 18.20 18.20 18.11 18.12 8,154 +0.06(+0.33%)
Apr 25, 2016 18.12 18.12 18.06 18.06 1,500 -0.19(-1.04%)
Apr 21, 2016 18.25 18.25 18.25 91 +0.18(+1.00%)
Apr 18, 2016 18.07 18.07 18.07 5 -0.06(-0.33%)
Apr 15, 2016 18.13 18.13 18.13 18.13 200 +0.06(+0.33%)
Apr 14, 2016 18.12 18.12 18.07 18.07 2,653 +0.03(+0.17%)
Apr 13, 2016 18.02 18.04 18.02 18.04 1,222 +0.15(+0.84%)
Apr 12, 2016 17.89 17.89 17.89 17.89 289 +0.10(+0.56%)
Apr 11, 2016 17.91 17.91 17.79 17.79 2,525 +0.07(+0.40%)
Apr 08, 2016 17.72 17.72 17.72 17.72 500 +0.05(+0.28%)
Apr 07, 2016 17.65 17.67 17.65 17.67 1,025 -0.05(-0.28%)
Apr 06, 2016 17.71 17.72 17.71 17.72 825 +0.04(+0.23%)
Apr 05, 2016 17.69 17.69 17.68 17.68 420 -0.13(-0.73%)
Apr 01, 2016 17.81 17.81 17.81 109 -0.14(-0.78%)
Mar 31, 2016 17.95 17.95 17.95 17.95 2,639 +0.15(+0.84%)
Mar 28, 2016 17.80 17.80 17.80 75 +0.04(+0.23%)
Mar 24, 2016 17.76 17.76 17.76 0 -0.10(-0.56%)
Mar 23, 2016 17.86 17.86 17.86 17.86 514 -0.03(-0.17%)
Mar 22, 2016 17.91 17.96 17.89 17.89 20,396 -0.11(-0.61%)
Mar 21, 2016 18.22 18.22 18.00 18.00 1,087 +0.05(+0.28%)
Mar 17, 2016 17.95 17.95 17.95 86 +0.11(+0.62%)
Mar 16, 2016 17.58 17.84 17.58 17.84 300 -0.01(-0.06%)
Mar 15, 2016 18.01 18.01 17.85 17.85 600 -0.07(-0.39%)
Mar 14, 2016 18.12 18.12 17.92 17.92 780 +0.12(+0.67%)
Mar 11, 2016 17.80 17.80 17.80 17.80 140 +0.17(+0.96%)
Mar 10, 2016 17.69 17.69 17.63 17.63 546 -0.07(-0.40%)
Mar 08, 2016 17.70 17.70 17.70 0 -0.06(-0.34%)
Mar 07, 2016 17.90 17.90 17.76 17.76 1,556 +0.18(+1.02%)
Mar 03, 2016 17.58 17.58 17.58 0 +0.15(+0.86%)
Mar 02, 2016 17.43 17.43 17.43 17.43 150 +0.03(+0.17%)
Mar 01, 2016 17.51 17.51 17.38 17.40 1,459 +0.17(+0.99%)
Feb 29, 2016 17.42 17.42 17.23 17.23 774 +0.01(+0.06%)
Feb 26, 2016 17.22 17.22 17.22 17.22 1,500 +0.09(+0.53%)
Feb 25, 2016 16.92 17.13 16.92 17.13 12,822 +0.07(+0.41%)
Feb 24, 2016 17.04 17.06 17.04 17.06 220 -0.09(-0.52%)
Feb 23, 2016 17.30 17.30 17.15 17.15 2,955 -0.21(-1.21%)
Feb 22, 2016 17.49 17.49 17.30 17.36 8,689 +0.06(+0.35%)
Feb 19, 2016 17.29 17.30 17.29 17.30 330 +0.08(+0.46%)
Feb 18, 2016 17.22 17.22 17.22 17.22 169 +0.05(+0.29%)
Feb 17, 2016 17.17 17.17 17.17 17.17 128 +0.27(+1.60%)
Feb 16, 2016 16.76 16.90 16.76 16.90 1,408 +0.23(+1.38%)
Feb 12, 2016 16.67 16.67 16.67 0 +0.15(+0.91%)
Feb 11, 2016 16.51 16.55 16.51 16.52 531 -0.33(-1.96%)
Feb 10, 2016 16.83 16.86 16.83 16.85 9,222 +0.47(+2.87%)
Feb 09, 2016 16.38 16.38 16.38 16.38 409 -0.55(-3.25%)
Feb 08, 2016 17.28 17.28 16.84 16.93 2,244 -0.28(-1.63%)
Feb 04, 2016 17.21 17.21 17.21 23 +0.06(+0.35%)
Feb 03, 2016 17.13 17.15 16.95 17.15 4,776 -0.04(-0.23%)
Feb 02, 2016 17.36 17.36 17.12 17.19 1,719 -0.23(-1.32%)
Feb 01, 2016 17.42 17.42 17.42 17.42 684 +0.22(+1.28%)
Jan 28, 2016 17.20 17.20 17.20 85 +0.08(+0.47%)
Jan 27, 2016 17.12 17.12 17.12 17.12 141 +0.02(+0.12%)
Jan 26, 2016 16.91 17.10 16.91 17.10 2,310 +0.09(+0.53%)
Jan 25, 2016 16.93 17.11 16.93 17.01 3,084 -0.15(-0.87%)
Jan 22, 2016 17.16 17.16 17.16 17.16 198 +0.33(+1.96%)
Jan 21, 2016 16.61 16.83 16.61 16.83 2,812 +0.08(+0.48%)
Jan 20, 2016 16.89 16.90 16.60 16.75 1,864 -0.24(-1.41%)
Jan 18, 2016 16.99 16.99 16.99 110 -0.05(-0.29%)
Jan 15, 2016 17.08 17.08 17.00 17.04 3,481 -0.36(-2.07%)
Jan 14, 2016 17.33 17.40 17.33 17.40 1,200 +0.09(+0.52%)
Jan 13, 2016 17.50 17.50 17.31 17.31 10,609 -0.04(-0.23%)
Jan 12, 2016 17.48 17.30 17.35 3,065 +0.05(+0.29%)
Jan 11, 2016 17.30 17.30 17.30 17.30 1,152 -0.16(-0.92%)
Jan 08, 2016 17.35 17.55 17.35 17.46 5,672 -0.04(-0.23%)
Jan 07, 2016 17.86 17.86 17.50 17.50 681 -0.30(-1.69%)
Jan 06, 2016 17.62 17.80 17.62 17.80 22,179 -0.17(-0.95%)
Jan 05, 2016 18.20 18.20 17.92 17.97 3,427 -0.66(-3.54%)
Dec 29, 2015 18.63 18.63 18.63 69 +0.28(+1.53%)
Dec 24, 2015 18.35 18.35 18.35 0 +0.07(+0.38%)
Dec 23, 2015 18.19 18.32 18.19 18.28 4,772 +0.22(+1.22%)
Dec 22, 2015 18.06 18.06 18.06 18.06 758 +0.00(+0.00%)
Dec 21, 2015 18.07 18.11 18.06 18.06 11,376 +0.01(+0.06%)
Dec 18, 2015 18.15 18.15 18.02 18.05 6,337 -0.15(-0.82%)
Dec 17, 2015 18.48 18.48 18.16 18.20 1,694 +0.08(+0.44%)
Dec 16, 2015 18.10 18.12 18.10 18.12 913 +0.23(+1.29%)
Dec 15, 2015 17.64 17.89 17.64 17.89 5,155 +0.15(+0.85%)
Dec 14, 2015 17.76 17.76 17.70 17.74 883 -0.02(-0.11%)
Dec 11, 2015 17.76 17.76 17.76 17.76 1,420 -0.22(-1.22%)
Dec 10, 2015 18.26 18.26 17.98 17.98 591 -0.07(-0.39%)
Dec 09, 2015 17.81 18.13 17.81 18.05 9,927 -0.02(-0.11%)
Dec 08, 2015 18.06 18.08 18.05 18.07 1,966 -0.10(-0.55%)
Dec 07, 2015 18.06 18.24 18.06 18.17 3,712 -0.06(-0.33%)
Dec 04, 2015 18.15 18.24 18.15 18.23 1,825 -0.06(-0.33%)
Dec 03, 2015 18.29 18.29 18.29 18.29 1,199 -0.08(-0.44%)
Nov 25, 2015 18.37 18.37 18.37 64 +0.04(+0.22%)
Nov 24, 2015 18.11 18.33 18.11 18.33 6,351 +0.05(+0.27%)
Nov 23, 2015 18.28 18.28 2,408 -0.08(-0.44%)
Nov 20, 2015 18.48 18.48 18.36 18.36 1,956 +0.03(+0.16%)
Nov 19, 2015 18.33 18.33 18.33 18.33 401 +0.12(+0.66%)
Nov 18, 2015 18.23 18.23 18.21 18.21 1,751 +0.00(+0.00%)
Nov 16, 2015 18.21 18.21 18.21 50 +0.11(+0.61%)
Nov 12, 2015 18.10 18.10 18.10 0 -0.20(-1.09%)
Nov 11, 2015 18.27 18.30 18.27 18.30 10,184 -0.09(-0.49%)
Nov 09, 2015 18.39 18.39 18.39 2 -0.08(-0.43%)
Nov 04, 2015 18.47 18.47 18.47 0 -0.05(-0.27%)
Nov 03, 2015 18.52 18.52 18.52 18.52 120 +0.05(+0.27%)
Nov 02, 2015 18.43 18.48 18.43 18.47 1,175 -0.07(-0.38%)
Oct 30, 2015 18.54 18.54 18.54 18.54 233 +0.10(+0.54%)
Oct 29, 2015 18.44 18.44 18.44 18.44 166 +0.00(+0.00%)
Oct 27, 2015 18.44 18.44 18.44 62 -0.05(-0.27%)
Oct 26, 2015 18.62 18.62 18.49 18.49 2,077 -0.13(-0.70%)
Oct 23, 2015 18.71 18.71 18.62 18.62 1,595 +0.20(+1.09%)
Oct 22, 2015 18.29 18.49 18.29 18.42 2,183 +0.15(+0.82%)
Oct 21, 2015 18.28 18.28 18.27 18.27 14,005 -0.01(-0.05%)
Oct 20, 2015 18.28 18.28 18.28 18.28 802 +0.09(+0.49%)
Oct 19, 2015 18.26 18.26 18.19 18.19 3,253 -0.07(-0.38%)
Oct 16, 2015 18.25 18.26 18.25 18.26 3,944 +0.17(+0.94%)
Oct 14, 2015 18.09 18.09 18.09 0 -0.06(-0.33%)
Oct 13, 2015 18.40 18.40 18.15 18.15 1,958 -0.09(-0.49%)
Oct 09, 2015 18.24 18.24 18.24 0 +0.12(+0.66%)
Oct 08, 2015 18.15 18.15 18.11 18.12 1,437 +0.07(+0.39%)
Oct 07, 2015 18.04 18.05 18.04 18.05 947 +0.14(+0.78%)
Oct 06, 2015 17.95 17.95 17.91 17.91 4,204 +0.36(+2.05%)
Oct 01, 2015 17.55 17.55 17.55 27 -0.02(-0.11%)
Sep 30, 2015 17.59 17.59 17.54 17.57 1,003 +0.12(+0.69%)
Sep 29, 2015 17.45 17.45 17.45 17.45 2,406 +0.10(+0.58%)
Sep 28, 2015 17.58 17.58 17.35 17.35 3,142 -0.26(-1.48%)
Sep 25, 2015 17.61 17.61 17.61 17.61 1,049 +0.12(+0.69%)
Sep 24, 2015 17.41 17.49 17.41 17.49 2,087 -0.11(-0.63%)
Sep 23, 2015 17.68 17.68 17.60 17.60 3,325 -0.26(-1.46%)
Sep 21, 2015 17.86 17.86 17.86 140 -0.20(-1.11%)
Sep 17, 2015 18.06 18.06 18.06 11 +0.15(+0.84%)
Sep 16, 2015 17.83 17.91 17.83 17.91 2,300 +0.20(+1.13%)
Sep 14, 2015 17.71 17.71 17.71 0 -0.09(-0.51%)
Sep 11, 2015 17.76 17.83 17.76 17.80 1,785 -0.01(-0.06%)
Sep 10, 2015 17.81 17.82 17.81 17.81 3,303 -0.14(-0.78%)
Sep 09, 2015 17.93 17.95 17.93 17.95 573 +0.16(+0.90%)
Sep 08, 2015 17.72 17.79 17.72 17.79 226 +0.26(+1.48%)
Sep 04, 2015 17.53 17.53 17.53 0 -0.22(-1.24%)
Sep 03, 2015 17.77 17.90 17.75 17.75 4,439 +0.03(+0.17%)
Sep 02, 2015 17.67 17.72 17.67 17.72 9,922 +0.12(+0.68%)
Sep 01, 2015 17.78 17.78 17.58 17.60 3,936 -0.41(-2.28%)
Aug 31, 2015 18.19 18.19 18.00 18.01 2,602 -0.02(-0.11%)
Aug 28, 2015 18.03 18.03 18.03 18.03 2,062 -0.07(-0.39%)
Aug 27, 2015 17.98 18.10 17.95 18.10 39,985 +0.60(+3.43%)
Aug 26, 2015 17.68 17.68 17.50 17.50 2,013 +0.00(+0.00%)
Aug 25, 2015 17.87 17.87 17.50 17.50 8,659 +0.17(+0.98%)
Aug 24, 2015 15.91 17.75 15.91 17.33 4,797 -0.66(-3.67%)
Aug 21, 2015 18.05 18.05 17.99 17.99 6,879 -0.32(-1.75%)
Aug 20, 2015 18.68 18.31 18.31 857 -0.37(-1.98%)
Aug 19, 2015 18.57 18.68 18.52 18.68 5,547 -0.01(-0.05%)
Aug 18, 2015 18.97 18.97 18.69 18.69 5,905 -0.06(-0.32%)
Aug 14, 2015 18.75 18.75 18.75 108 -0.04(-0.21%)
Aug 13, 2015 18.76 18.79 18.76 18.79 4,800 +0.00(+0.00%)
Aug 12, 2015 18.79 18.79 18.79 18.79 221 -0.08(-0.42%)
Aug 11, 2015 18.87 18.87 18.87 18.87 460 -0.12(-0.63%)
Aug 10, 2015 18.99 18.99 18.99 18.99 1,045 +0.11(+0.58%)
Aug 07, 2015 18.88 18.88 18.88 18.88 856 -0.14(-0.74%)
Aug 05, 2015 19.02 19.02 19.02 33 +0.01(+0.05%)
Aug 04, 2015 19.02 19.07 19.00 19.01 6,999 +0.10(+0.53%)
Jul 30, 2015 18.91 18.91 18.91 0 +0.34(+1.83%)
Jul 27, 2015 18.57 18.57 18.57 47 -0.33(-1.75%)
Jul 24, 2015 18.90 18.90 18.90 18.90 240 -0.01(-0.05%)
Jul 23, 2015 18.91 18.91 18.91 18.91 297 -0.15(-0.79%)
Jul 22, 2015 19.09 19.09 19.06 19.06 1,313 -0.04(-0.21%)
Jul 21, 2015 19.21 19.21 19.06 19.10 1,542 -0.03(-0.16%)
Jul 20, 2015 19.24 19.24 19.13 19.13 3,110 -0.10(-0.52%)
Jul 17, 2015 19.24 19.24 19.23 19.23 389 -0.01(-0.05%)
Jul 16, 2015 19.24 19.24 19.24 19.24 3,001 +0.13(+0.68%)
Jul 15, 2015 19.00 19.11 19.00 19.11 4,071 +0.05(+0.26%)
Jul 14, 2015 19.02 19.06 19.02 19.06 2,847 +0.06(+0.32%)
Jul 13, 2015 19.00 19.00 19.00 19.00 3,200 +0.24(+1.28%)
Jul 10, 2015 18.78 18.85 18.76 18.76 539 +0.15(+0.81%)
Jul 09, 2015 18.45 18.61 18.45 18.61 830 -0.13(-0.69%)
Jul 08, 2015 18.41 18.74 18.34 18.74 7,270 +0.12(+0.64%)
Jul 07, 2015 18.83 18.83 18.62 18.62 2,225 -0.14(-0.75%)
Jul 06, 2015 18.80 18.80 18.76 18.76 3,441 -0.10(-0.53%)
Jul 03, 2015 18.86 18.86 18.86 18.86 2,552 -0.05(-0.26%)
Jul 02, 2015 18.79 18.91 18.79 18.91 1,548 +0.17(+0.91%)
Jun 30, 2015 18.74 18.74 18.74 0 -0.01(-0.05%)
Jun 29, 2015 18.83 18.83 18.65 18.75 9,573 -0.29(-1.52%)
Jun 26, 2015 19.04 19.04 19.04 19.04 872 +0.05(+0.26%)
Jun 25, 2015 19.08 19.08 18.99 18.99 2,258 -0.13(-0.68%)
Jun 24, 2015 19.12 19.21 19.12 19.12 1,757 -0.06(-0.31%)
Jun 23, 2015 19.15 19.18 19.13 19.18 7,574 +0.11(+0.58%)
Jun 22, 2015 19.07 19.07 19.07 19.07 494 +0.12(+0.63%)
Jun 19, 2015 19.04 19.04 18.94 18.95 1,059 +0.00(+0.00%)
Jun 18, 2015 18.92 18.98 18.92 18.95 1,988 +0.05(+0.26%)
Jun 17, 2015 18.99 18.99 18.90 18.90 1,349 -0.02(-0.11%)
Jun 16, 2015 18.94 18.94 18.92 18.92 758 +0.05(+0.26%)
Jun 15, 2015 18.96 18.96 18.87 18.87 1,733 -0.09(-0.47%)
Jun 12, 2015 19.09 19.09 18.96 18.96 1,193 -0.13(-0.68%)
Jun 11, 2015 19.00 19.09 19.00 19.09 6,176 +0.19(+1.01%)
Jun 10, 2015 18.90 18.90 18.90 18.90 767 +0.00(+0.00%)
Jun 09, 2015 18.92 18.92 18.90 18.90 2,322 -0.07(-0.37%)
Jun 08, 2015 19.02 19.02 18.97 18.97 1,642 -0.12(-0.63%)
Jun 05, 2015 19.10 19.10 19.09 19.09 308 -0.11(-0.57%)
Jun 04, 2015 19.30 19.30 19.20 19.20 4,406 -0.17(-0.88%)
Jun 03, 2015 19.38 19.38 19.33 19.37 27,707 +0.12(+0.62%)
Jun 02, 2015 19.22 19.32 19.22 19.25 2,474 -0.12(-0.62%)
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.