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, 2018 21.11 21.17 21.11 21.16 903 +0.01(+0.05%)
May 30, 2018 21.15 21.15 21.15 21.15 712 +0.10(+0.48%)
May 29, 2018 21.11 21.11 21.05 21.05 1,131 -0.24(-1.13%)
May 24, 2018 21.29 21.29 21.29 49 -0.10(-0.47%)
May 22, 2018 21.39 21.39 21.39 0 +0.08(+0.38%)
May 18, 2018 21.31 21.31 21.31 0 -0.04(-0.19%)
May 17, 2018 21.48 21.48 21.35 21.35 4,291 +0.06(+0.28%)
May 15, 2018 21.29 21.29 21.29 0 -0.09(-0.42%)
May 14, 2018 21.54 21.54 21.38 21.38 3,451 +0.02(+0.09%)
May 11, 2018 21.35 21.36 21.33 21.36 1,401 +0.02(+0.09%)
May 10, 2018 21.34 21.34 21.34 21.34 250 +0.12(+0.57%)
May 09, 2018 21.22 21.22 21.22 21.22 415 -0.13(-0.61%)
May 08, 2018 21.35 21.35 21.35 21.35 590 +0.23(+1.09%)
May 07, 2018 21.12 21.12 21.12 21.12 1,776 +0.01(+0.05%)
May 03, 2018 21.11 21.11 21.11 9 +0.07(+0.33%)
May 02, 2018 21.05 21.07 21.04 21.04 1,151 +0.03(+0.14%)
May 01, 2018 21.03 21.03 20.95 21.01 1,151 -0.18(-0.85%)
Apr 30, 2018 21.05 21.19 21.05 21.19 2,908 +0.04(+0.19%)
Apr 27, 2018 21.15 21.15 21.15 21.15 250 +0.28(+1.34%)
Apr 25, 2018 20.87 20.87 20.87 72 -0.13(-0.62%)
Apr 24, 2018 21.00 21.00 21.00 21.00 400 +0.00(+0.00%)
Apr 20, 2018 21.00 21.00 21.00 131 +0.01(+0.05%)
Apr 19, 2018 21.12 21.12 20.99 20.99 645 -0.13(-0.62%)
Apr 18, 2018 21.11 21.12 21.11 21.12 320 +0.21(+1.00%)
Apr 17, 2018 20.91 20.91 20.91 20.91 211 +0.07(+0.34%)
Apr 16, 2018 21.05 21.05 20.82 20.84 5,016 +0.05(+0.24%)
Apr 13, 2018 21.02 21.02 20.79 20.79 229 -0.01(-0.05%)
Apr 11, 2018 20.80 20.80 20.80 0 -0.04(-0.19%)
Apr 10, 2018 20.67 20.84 20.67 20.84 2,414 +0.07(+0.34%)
Apr 09, 2018 20.89 20.89 20.77 20.77 6,534 +0.09(+0.44%)
Apr 06, 2018 20.81 20.81 20.68 20.68 2,186 -0.22(-1.05%)
Apr 05, 2018 20.89 20.90 20.89 20.90 510 +0.15(+0.72%)
Apr 04, 2018 20.62 20.75 20.62 20.75 428 +0.10(+0.48%)
Apr 03, 2018 20.66 20.66 20.65 20.65 484 -0.18(-0.86%)
Apr 02, 2018 21.05 21.05 20.83 20.83 1,194 -0.01(-0.05%)
Mar 29, 2018 20.84 20.84 20.84 0 +0.11(+0.53%)
Mar 28, 2018 20.81 20.81 20.67 20.73 1,410 -0.07(-0.34%)
Mar 27, 2018 20.81 20.81 20.80 20.80 266 -0.04(-0.19%)
Mar 26, 2018 20.60 20.85 20.60 20.84 2,908 +0.24(+1.17%)
Mar 23, 2018 20.80 20.80 20.60 20.60 1,035 -0.30(-1.44%)
Mar 22, 2018 21.11 21.11 20.90 20.90 1,073 -0.39(-1.83%)
Mar 21, 2018 21.29 21.29 21.29 21.29 396 -0.09(-0.42%)
Mar 20, 2018 21.38 21.38 21.38 21.38 120 +0.21(+0.99%)
Mar 19, 2018 21.44 21.17 21.17 7,561 -0.27(-1.26%)
Mar 16, 2018 21.43 21.44 21.43 21.44 383 +0.14(+0.66%)
Mar 15, 2018 21.45 21.45 21.30 21.30 934 -0.05(-0.23%)
Mar 14, 2018 21.43 21.43 21.35 21.35 1,039 -0.03(-0.14%)
Mar 13, 2018 21.41 21.41 21.38 21.38 910 +0.09(+0.42%)
Mar 12, 2018 21.14 21.29 21.14 21.29 567 +0.11(+0.52%)
Mar 09, 2018 21.19 21.19 21.18 21.18 1,188 +0.05(+0.24%)
Mar 08, 2018 21.33 21.33 21.13 21.13 635 -0.22(-1.03%)
Mar 07, 2018 21.35 21.35 21.35 21.35 800 +0.27(+1.28%)
Mar 05, 2018 21.08 21.08 21.08 98 +0.24(+1.15%)
Mar 02, 2018 21.00 21.00 20.72 20.84 4,914 +0.02(+0.10%)
Mar 01, 2018 21.00 21.00 20.78 20.82 3,351 -0.18(-0.86%)
Feb 28, 2018 21.26 21.26 21.00 21.00 1,701 -0.15(-0.71%)
Feb 27, 2018 21.34 21.34 21.15 21.15 2,417 -0.16(-0.75%)
Feb 26, 2018 21.05 21.31 21.05 21.31 1,732 +0.24(+1.14%)
Feb 23, 2018 21.07 21.07 21.07 21.07 1,920 +0.07(+0.33%)
Feb 22, 2018 21.00 21.00 21.00 21.00 709 +0.00(+0.00%)
Feb 21, 2018 21.12 21.12 21.00 21.00 1,566 +0.00(+0.00%)
Feb 20, 2018 20.96 21.00 20.96 21.00 2,432 +0.10(+0.48%)
Feb 16, 2018 20.90 20.90 20.90 0 +0.03(+0.14%)
Feb 15, 2018 20.87 20.87 20.87 20.87 607 +0.08(+0.38%)
Feb 14, 2018 20.80 20.81 20.79 20.79 1,562 +0.20(+0.97%)
Feb 13, 2018 20.79 20.62 20.59 20.59 1,233 -0.03(-0.15%)
Feb 12, 2018 20.58 20.62 20.58 20.62 1,565 +0.26(+1.28%)
Feb 09, 2018 20.58 20.58 20.16 20.36 9,456 -0.14(-0.68%)
Feb 08, 2018 20.82 20.50 20.50 2,489 -0.32(-1.54%)
Feb 07, 2018 20.92 20.92 20.80 20.82 2,808 -0.08(-0.38%)
Feb 06, 2018 20.57 20.90 20.44 20.90 6,468 -0.10(-0.48%)
Feb 05, 2018 20.55 21.11 20.55 21.00 5,764 -0.24(-1.13%)
Feb 02, 2018 21.31 21.31 21.24 21.24 2,287 -0.25(-1.16%)
Feb 01, 2018 21.50 21.45 21.49 8,679 -0.01(-0.05%)
Jan 31, 2018 21.51 21.51 21.50 21.50 1,812 -0.01(-0.05%)
Jan 30, 2018 21.76 21.51 21.51 1,116 -0.25(-1.15%)
Jan 29, 2018 21.90 21.90 21.76 21.76 13,284 -0.08(-0.37%)
Jan 26, 2018 21.76 21.84 21.76 21.84 2,101 +0.04(+0.18%)
Jan 25, 2018 21.80 21.80 21.80 21.80 209 -0.04(-0.18%)
Jan 24, 2018 22.05 22.05 21.84 21.84 4,660 -0.08(-0.36%)
Jan 23, 2018 21.93 21.93 21.92 21.92 796 +0.09(+0.41%)
Jan 22, 2018 22.02 22.02 21.83 21.83 980 +0.11(+0.51%)
Jan 19, 2018 21.77 21.77 21.72 21.72 699 -0.02(-0.09%)
Jan 18, 2018 21.62 21.74 21.62 21.74 1,420 +0.00(+0.00%)
Jan 17, 2018 21.78 21.78 21.74 21.74 1,043 +0.09(+0.42%)
Jan 16, 2018 21.80 21.80 21.65 21.65 3,043 -0.18(-0.82%)
Jan 15, 2018 21.83 21.83 21.83 21.83 7,016 +0.17(+0.78%)
Jan 12, 2018 21.65 21.66 21.65 21.66 2,749 +0.06(+0.28%)
Jan 11, 2018 21.60 21.61 21.60 21.60 557 +0.05(+0.23%)
Jan 10, 2018 21.55 21.56 21.55 21.55 1,896 +0.02(+0.09%)
Jan 08, 2018 21.53 21.53 21.53 141 +0.05(+0.23%)
Jan 05, 2018 21.50 21.50 21.46 21.48 2,186 -0.02(-0.09%)
Jan 04, 2018 21.36 21.50 21.36 21.50 566 +0.05(+0.23%)
Jan 03, 2018 21.64 21.64 21.39 21.45 6,993 +0.16(+0.75%)
Jan 02, 2018 21.03 21.20 21.03 21.29 2,241 +0.04(+0.19%)
Dec 29, 2017 21.25 21.25 21.25 0 -0.39(-1.80%)
Dec 28, 2017 21.64 21.64 21.64 21.64 794 +0.29(+1.36%)
Dec 27, 2017 21.35 21.35 21.35 21.35 489 +0.02(+0.09%)
Dec 22, 2017 21.33 21.33 21.33 21.33 1,566 +0.00(+0.00%)
Dec 21, 2017 21.38 21.38 21.33 21.33 2,447 -0.02(-0.09%)
Dec 20, 2017 21.45 21.45 21.35 21.35 869 +0.03(+0.14%)
Dec 19, 2017 21.77 21.77 21.32 21.32 588 -0.12(-0.56%)
Dec 18, 2017 21.37 21.46 21.37 21.44 1,744 +0.14(+0.66%)
Dec 15, 2017 21.26 21.30 21.23 21.30 3,881 +0.11(+0.52%)
Dec 14, 2017 21.30 21.30 21.19 21.19 6,111 -0.11(-0.52%)
Dec 13, 2017 21.38 21.38 21.30 21.30 2,203 +0.03(+0.14%)
Dec 12, 2017 21.25 21.27 21.25 21.27 978 +0.04(+0.19%)
Dec 11, 2017 21.37 21.37 21.23 21.23 6,861 +0.24(+1.14%)
Dec 06, 2017 20.99 20.99 20.99 22 -0.23(-1.08%)
Dec 05, 2017 21.22 21.22 21.22 21.22 655 +0.08(+0.38%)
Dec 04, 2017 21.14 21.24 21.14 21.14 475 +0.08(+0.38%)
Dec 01, 2017 21.22 21.22 21.06 395 -0.16(-0.75%)
Nov 28, 2017 21.22 21.22 21.22 275 +0.12(+0.57%)
Nov 27, 2017 21.18 21.18 21.08 21.10 3,543 -0.02(-0.09%)
Nov 24, 2017 21.06 21.12 21.06 21.12 240 +0.07(+0.33%)
Nov 23, 2017 21.05 21.05 21.05 21.05 200 +0.00(+0.00%)
Nov 22, 2017 21.19 21.19 21.05 21.05 1,120 -0.05(-0.24%)
Nov 21, 2017 20.97 21.15 20.97 21.10 1,332 +0.10(+0.48%)
Nov 20, 2017 20.88 21.00 20.88 21.00 425 +0.00(+0.00%)
Nov 17, 2017 21.02 21.02 20.96 21.00 1,087 +0.07(+0.33%)
Nov 16, 2017 20.89 20.94 20.89 20.93 1,137 +0.13(+0.62%)
Nov 15, 2017 20.90 20.90 20.80 20.80 528 -0.06(-0.29%)
Nov 14, 2017 20.81 20.86 20.81 20.86 1,632 -0.04(-0.19%)
Nov 13, 2017 20.90 20.90 20.90 20.90 1,255 -0.12(-0.57%)
Nov 10, 2017 21.02 21.02 21.02 21.02 393 +0.04(+0.19%)
Nov 09, 2017 21.08 21.08 20.98 20.98 694 -0.03(-0.14%)
Nov 06, 2017 21.01 21.01 21.01 79 +0.01(+0.05%)
Nov 03, 2017 21.14 21.14 21.00 21.00 349 -0.09(-0.43%)
Nov 01, 2017 21.09 21.09 21.09 143 +0.06(+0.29%)
Oct 31, 2017 21.00 21.05 21.00 21.03 1,806 +0.11(+0.53%)
Oct 30, 2017 21.00 21.00 20.92 20.92 646 +0.02(+0.10%)
Oct 26, 2017 20.90 20.90 20.90 44 +0.05(+0.24%)
Oct 25, 2017 20.80 20.85 20.80 20.85 1,211 -0.01(-0.05%)
Oct 23, 2017 20.86 20.86 20.86 0 -0.02(-0.10%)
Oct 20, 2017 20.85 20.88 20.85 20.88 1,227 +0.15(+0.72%)
Oct 19, 2017 20.73 20.73 20.73 20.73 173 -0.16(-0.77%)
Oct 17, 2017 20.89 20.89 20.89 152 +0.09(+0.43%)
Oct 16, 2017 20.80 20.80 20.80 20.80 989 +0.00(+0.00%)
Oct 13, 2017 20.75 20.80 20.75 20.80 2,619 +0.12(+0.58%)
Oct 12, 2017 20.70 20.70 20.68 20.68 789 -0.02(-0.10%)
Oct 11, 2017 20.69 20.70 20.69 20.70 326 +0.00(+0.00%)
Oct 10, 2017 20.70 20.70 20.70 20.70 895 +0.08(+0.39%)
Oct 06, 2017 20.69 20.69 20.62 20.62 419 -0.08(-0.39%)
Oct 05, 2017 20.65 20.70 20.65 20.70 1,888 +0.08(+0.39%)
Oct 04, 2017 20.61 20.62 20.61 20.62 1,861 +0.02(+0.10%)
Oct 03, 2017 20.49 20.60 20.49 20.60 966 +0.07(+0.34%)
Oct 02, 2017 20.53 20.53 20.53 20.53 1,155 +0.00(+0.00%)
Sep 29, 2017 20.50 20.53 20.50 20.53 1,442 +0.27(+1.33%)
Sep 28, 2017 20.26 20.26 20.26 20.26 155 -0.03(-0.15%)
Sep 26, 2017 20.29 20.29 20.29 15 +0.00(+0.00%)
Sep 25, 2017 20.29 20.29 20.29 20.29 169 -0.01(-0.05%)
Sep 22, 2017 20.30 20.30 20.30 20.30 325 +0.07(+0.35%)
Sep 20, 2017 20.23 20.23 20.23 2 -0.02(-0.10%)
Sep 18, 2017 20.25 20.25 20.25 288 +0.15(+0.75%)
Sep 15, 2017 20.10 20.10 20.10 20.10 1,509 +0.05(+0.25%)
Sep 14, 2017 20.05 20.05 20.05 20.05 598 +0.00(+0.00%)
Sep 13, 2017 20.09 20.10 20.05 20.05 616 +0.04(+0.20%)
Sep 11, 2017 20.01 20.01 20.01 127 +0.05(+0.25%)
Sep 07, 2017 19.96 19.96 19.96 15 +0.02(+0.10%)
Sep 05, 2017 19.94 19.94 19.94 58 -0.17(-0.85%)
Sep 01, 2017 20.11 20.11 20.11 20.11 472 +0.00(+0.00%)
Aug 31, 2017 19.98 20.11 19.98 20.11 1,000 +0.16(+0.80%)
Aug 29, 2017 19.95 19.95 19.95 75 -0.21(-1.04%)
Aug 28, 2017 20.16 20.16 20.16 20.16 391 +0.16(+0.80%)
Aug 25, 2017 20.00 20.00 20.00 20.00 121 -0.02(-0.10%)
Aug 24, 2017 20.02 20.02 20.02 20.02 156 -0.01(-0.05%)
Aug 23, 2017 20.03 20.03 20.03 20.03 150 +0.15(+0.75%)
Aug 21, 2017 19.88 19.88 19.88 50 -0.03(-0.15%)
Aug 18, 2017 19.91 19.91 19.91 19.91 260 -0.14(-0.70%)
Aug 17, 2017 20.05 20.05 20.05 20.05 187 -0.06(-0.30%)
Aug 16, 2017 20.11 20.11 20.11 20.11 150 -0.03(-0.15%)
Aug 15, 2017 20.14 20.14 20.14 20.14 100 -0.01(-0.05%)
Aug 14, 2017 20.19 20.19 20.10 20.15 1,153 +0.22(+1.10%)
Aug 11, 2017 19.93 19.93 19.93 19.93 200 -0.12(-0.60%)
Aug 10, 2017 20.12 20.12 20.05 20.05 1,734 -0.26(-1.28%)
Aug 08, 2017 20.31 20.31 20.31 72 +0.05(+0.25%)
Aug 04, 2017 20.25 20.26 20.25 20.26 4,095 +0.11(+0.55%)
Aug 03, 2017 20.12 20.18 20.12 20.15 1,474 -0.01(-0.05%)
Aug 02, 2017 20.20 20.20 20.16 20.16 684 -0.02(-0.10%)
Aug 01, 2017 20.18 20.19 20.18 20.18 963 +0.11(+0.55%)
Jul 31, 2017 20.12 20.07 20.07 2,154 -0.05(-0.25%)
Jul 28, 2017 20.12 20.12 20.12 20.12 115 +0.02(+0.10%)
Jul 27, 2017 20.10 20.10 20.10 20.10 350 -0.04(-0.20%)
Jul 26, 2017 20.14 20.14 20.14 20.14 1,594 +0.04(+0.20%)
Jul 25, 2017 20.10 20.10 20.10 20.10 140 +0.05(+0.25%)
Jul 24, 2017 20.09 20.09 20.05 20.05 956 -0.05(-0.25%)
Jul 21, 2017 20.10 20.10 20.10 20.10 957 -0.11(-0.54%)
Jul 20, 2017 20.28 20.28 20.20 20.21 1,642 +0.11(+0.55%)
Jul 18, 2017 20.10 20.10 20.10 50 -0.04(-0.20%)
Jul 17, 2017 20.14 20.14 20.14 20.14 343 +0.04(+0.20%)
Jul 14, 2017 20.08 20.10 20.08 20.10 26,972 +0.03(+0.15%)
Jul 13, 2017 20.07 20.07 20.07 20.07 221 +0.05(+0.25%)
Jul 12, 2017 20.02 20.02 20.02 20.02 1,741 +0.07(+0.35%)
Jul 11, 2017 19.94 19.95 19.93 19.95 1,203 -0.07(-0.35%)
Jul 10, 2017 20.02 20.02 20.02 20.02 386 +0.19(+0.96%)
Jul 07, 2017 19.92 19.92 19.81 19.83 1,571 -0.13(-0.65%)
Jul 06, 2017 19.95 19.97 19.95 19.96 1,507 -0.10(-0.50%)
Jul 05, 2017 20.05 20.06 20.05 20.06 269 -0.08(-0.40%)
Jul 04, 2017 20.32 20.32 20.12 20.14 9,792 +0.06(+0.30%)
Jul 03, 2017 20.08 20.08 20.08 20.08 0 +0.00(+0.00%)
Jun 30, 2017 20.17 20.17 20.08 20.08 1,986 +0.08(+0.40%)
Jun 29, 2017 20.37 20.37 20.00 20.00 7,228 -0.44(-2.15%)
Jun 28, 2017 20.44 20.44 20.44 20.44 641 +0.23(+1.14%)
Jun 27, 2017 20.39 20.39 20.21 20.21 2,533 -0.09(-0.44%)
Jun 26, 2017 20.33 20.33 20.30 20.30 535 +0.02(+0.10%)
Jun 23, 2017 20.29 20.29 20.28 20.28 1,051 +0.07(+0.35%)
Jun 22, 2017 20.19 20.22 20.19 20.21 1,142 -0.01(-0.05%)
Jun 16, 2017 20.22 20.22 20.22 38 +0.07(+0.35%)
Jun 15, 2017 20.25 20.25 20.15 20.15 1,844 -0.20(-0.98%)
Jun 14, 2017 20.54 20.54 20.35 20.35 820 -0.07(-0.34%)
Jun 13, 2017 20.35 20.42 20.35 20.42 3,899 +0.03(+0.15%)
Jun 12, 2017 20.69 20.69 20.39 20.39 1,758 -0.01(-0.05%)
Jun 07, 2017 20.40 20.40 20.40 90 -0.01(-0.05%)
Jun 06, 2017 20.43 20.45 20.41 20.41 683 -0.05(-0.24%)
Jun 05, 2017 20.35 20.50 20.35 20.46 3,163 -0.12(-0.58%)
Jun 02, 2017 20.44 20.58 20.44 20.58 671 +0.11(+0.54%)
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.