Ishares Balanced Growth Core ETF (TSX: CBN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.45	19.45	19.29	19.34	3,562	-0.15(-0.77%)
May 28, 2015	19.49	19.49	19.49	19.49	1,540	+0.06(+0.31%)
May 27, 2015	19.44	19.44	19.43	19.43	1,424	+0.14(+0.73%)
May 26, 2015	19.37	19.37	19.29	19.29	765	-0.18(-0.92%)
May 22, 2015		19.47	19.47	19.47	136	-0.02(-0.10%)
May 21, 2015	19.48	19.49	19.48	19.49	514	+0.07(+0.36%)
May 20, 2015	19.42	19.42	19.42	19.42	1,466	-0.05(-0.26%)
May 19, 2015	19.46	19.47	19.46	19.47	1,947	+0.06(+0.31%)
May 15, 2015		19.41	19.41	19.41	0	+0.16(+0.83%)
May 14, 2015	19.25	19.25	19.25	19.25	265	+0.12(+0.63%)
May 13, 2015	19.13	19.13	19.13	19.13	725	+0.00(+0.00%)
May 12, 2015	19.33	19.33	19.12	19.13	2,631	-0.18(-0.93%)
May 11, 2015	19.31	19.31	19.31	19.31	434	-0.04(-0.21%)
May 08, 2015	19.35	19.35	19.35	19.35	2,092	+0.23(+1.20%)
May 07, 2015	19.11	19.19	19.11	19.12	12,370	+0.10(+0.53%)
May 06, 2015	19.25	19.25	19.01	19.02	10,092	-0.23(-1.19%)
May 05, 2015	19.33	19.33	19.25	19.25	1,576	-0.20(-1.03%)
May 04, 2015	19.50	19.50	19.43	19.45	6,882	+0.00(+0.00%)
May 01, 2015	19.36	19.45	19.36	19.45	4,194	+0.16(+0.83%)
Apr 30, 2015	19.30	19.33	19.29	19.29	2,874	-0.07(-0.36%)
Apr 29, 2015	19.38	19.38	19.36	19.36	684	-0.09(-0.46%)
Apr 28, 2015	19.52	19.52	19.43	19.45	385	-0.10(-0.51%)
Apr 27, 2015	19.63	19.63	19.55	19.55	4,711	+0.03(+0.15%)
Apr 24, 2015	19.52	19.52	19.52	19.52	877	+0.00(+0.00%)
Apr 23, 2015	19.45	19.53	19.45	19.52	2,149	+0.08(+0.41%)
Apr 22, 2015	19.43	19.46	19.42	19.44	5,823	-0.08(-0.41%)
Apr 21, 2015	19.52	19.52	19.52	19.52	588	+0.08(+0.41%)
Apr 20, 2015	19.48	19.51	19.44	19.44	931	+0.02(+0.10%)
Apr 17, 2015	19.43	19.43	19.36	19.42	4,844	-0.12(-0.61%)
Apr 16, 2015	19.54	19.54	19.54	19.54	342	-0.08(-0.41%)
Apr 15, 2015	19.61	19.63	19.61	19.62	1,515	+0.06(+0.31%)
Apr 14, 2015	19.56	19.60	19.56	19.56	6,437	-0.08(-0.41%)
Apr 13, 2015	19.65	19.67	19.64	19.64	6,090	+0.00(+0.00%)
Apr 10, 2015	19.60	19.64	19.60	19.64	690	+0.02(+0.10%)
Apr 09, 2015	19.58	19.62	19.56	19.62	1,747	+0.08(+0.41%)
Apr 08, 2015	19.44	19.54	19.44	19.54	3,270	+0.08(+0.41%)
Apr 07, 2015	19.41	19.46	19.41	19.46	2,748	+0.01(+0.05%)
Apr 06, 2015	19.35	19.45	19.35	19.45	5,660	+0.07(+0.36%)
Apr 02, 2015		19.38	19.38	19.38	0	+0.19(+0.99%)
Apr 01, 2015	19.24	19.27	19.19	19.19	2,215	-0.02(-0.10%)
Mar 31, 2015	19.28	19.29	19.21	19.21	5,693	-0.12(-0.62%)
Mar 30, 2015	19.20	19.33	19.20	19.33	6,326	+0.18(+0.94%)
Mar 27, 2015	19.13	19.15	19.04	19.15	5,757	+0.02(+0.10%)
Mar 26, 2015	19.05	19.13	19.05	19.13	1,880	-0.20(-1.03%)
Mar 25, 2015	19.32	19.35	19.32	19.33	1,436	-0.05(-0.26%)
Mar 24, 2015	19.40	19.40	19.34	19.38	1,210	+0.00(+0.00%)
Mar 23, 2015	19.38	19.40	19.38	19.38	12,084	+0.06(+0.31%)
Mar 20, 2015	19.30	19.33	19.30	19.32	1,482	+0.10(+0.52%)
Mar 19, 2015	19.28	19.28	19.22	19.22	3,142	+0.01(+0.05%)
Mar 18, 2015	19.11	19.21	19.10	19.21	6,623	+0.03(+0.16%)
Mar 16, 2015		19.18	19.18	19.18	268	+0.31(+1.64%)
Mar 11, 2015		18.87	18.87	18.87	115	-0.03(-0.16%)
Mar 10, 2015	19.00	19.00	18.88	18.90	1,474	-0.15(-0.79%)
Mar 09, 2015	19.13	19.13	19.05	19.05	4,810	-0.05(-0.26%)
Mar 06, 2015	19.22	19.22	19.10	19.10	10,365	-0.19(-0.98%)
Mar 05, 2015	19.28	19.29	19.27	19.29	4,115	+0.03(+0.16%)
Mar 04, 2015		19.38	19.19	19.26	4,170	-0.12(-0.62%)
Mar 03, 2015	19.35	19.38	19.35	19.38	3,769	-0.13(-0.67%)
Mar 02, 2015	19.48	19.51	19.48	19.51	1,113	+0.01(+0.05%)
Feb 27, 2015	19.49	19.50	19.49	19.50	3,316	+0.03(+0.15%)
Feb 26, 2015			19.47	19.47	6,899	+0.02(+0.10%)
Feb 25, 2015	19.45	19.45	19.45	19.45	1,065	+0.00(+0.00%)
Feb 24, 2015	19.48	19.48	19.45	19.45	2,018	+0.02(+0.10%)
Feb 23, 2015	19.38	19.43	19.38	19.43	2,580	-0.01(-0.05%)
Feb 20, 2015	19.40	19.48	19.39	19.44	5,352	+0.08(+0.41%)
Feb 19, 2015	19.41	19.41	19.36	19.36	5,167	-0.01(-0.05%)
Feb 18, 2015	19.40	19.40	19.36	19.37	2,233	-0.01(-0.05%)
Feb 17, 2015	19.34	19.38	19.30	19.38	4,598	-0.01(-0.05%)
Feb 13, 2015		19.39	19.39	19.39	0	+0.04(+0.21%)
Feb 12, 2015	19.24	19.35	19.24	19.35	4,823	+0.11(+0.57%)
Feb 11, 2015	19.27	19.27	19.24	19.24	999	+0.14(+0.73%)
Feb 09, 2015		19.10	19.10	19.10	221	-0.15(-0.78%)
Feb 06, 2015	19.25	19.27	19.25	19.25	3,424	-0.08(-0.41%)
Feb 05, 2015	19.32	19.33	19.26	19.33	5,466	+0.08(+0.42%)
Feb 04, 2015	19.24	19.25	19.24	19.25	3,118	+0.02(+0.10%)
Feb 03, 2015	19.19	19.23	19.18	19.23	1,653	+0.20(+1.05%)
Feb 02, 2015	19.07	19.07	18.94	19.03	1,464	+0.05(+0.26%)
Jan 30, 2015	18.99	18.99	18.98	18.98	1,643	-0.09(-0.47%)
Jan 29, 2015	18.96	19.07	18.93	19.07	1,732	+0.00(+0.00%)
Jan 27, 2015		19.07	19.07	19.07	515	-0.04(-0.21%)
Jan 26, 2015	19.27	19.27	19.06	19.11	2,311	+0.03(+0.16%)
Jan 23, 2015	19.12	19.12	19.08	19.08	1,184	+0.10(+0.53%)
Jan 22, 2015	18.98	18.98	18.98	18.98	2,704	+0.13(+0.69%)
Jan 21, 2015	18.75	18.85	18.75	18.85	3,967	+0.28(+1.51%)
Jan 20, 2015	18.57	18.59	18.57	18.57	2,019	+0.05(+0.27%)
Jan 19, 2015	18.59	18.59	18.52	18.52	2,220	+0.05(+0.27%)
Jan 16, 2015	18.33	18.47	18.33	18.47	6,124	+0.16(+0.87%)
Jan 15, 2015	18.31	18.31	18.31	18.31	2,337	+0.09(+0.49%)
Jan 14, 2015	18.27	18.27	18.22	18.22	10,616	-0.16(-0.87%)
Jan 13, 2015	18.51	18.56	18.25	18.38	4,753	+0.01(+0.05%)
Jan 12, 2015	18.37	18.42	18.37	18.37	2,765	-0.08(-0.43%)
Jan 09, 2015	18.46	18.46	18.44	18.45	9,123	-0.05(-0.27%)
Jan 08, 2015	18.43	18.51	18.43	18.50	6,974	+0.19(+1.04%)
Jan 07, 2015	18.20	18.31	18.20	18.31	4,622	+0.25(+1.38%)
Jan 06, 2015	18.18	18.19	18.05	18.06	2,119	-0.11(-0.61%)
Jan 05, 2015	18.39	18.39	18.16	18.17	3,081	-0.24(-1.30%)
Jan 02, 2015	18.35	18.47	18.33	18.41	1,976	-0.09(-0.49%)
Dec 30, 2014		18.50	18.50	18.50	0	+0.04(+0.22%)
Dec 29, 2014	18.47	18.55	18.46	18.46	10,393	-0.13(-0.70%)
Dec 24, 2014		18.59	18.59	18.59	0	+0.02(+0.11%)
Dec 22, 2014		18.57	18.57	18.57	190	+0.12(+0.65%)
Dec 19, 2014	18.50	18.50	18.45	18.45	646	+0.16(+0.87%)
Dec 18, 2014	18.41	18.41	18.29	18.29	1,430	+0.16(+0.88%)
Dec 17, 2014	17.98	18.16	17.98	18.13	5,230	+0.18(+1.00%)
Dec 16, 2014	18.00	18.00	17.95	17.95	1,540	+0.10(+0.56%)
Dec 15, 2014	18.02	18.05	17.85	17.85	2,295	-0.15(-0.83%)
Dec 12, 2014	18.13	18.13	18.00	18.00	1,032	-0.20(-1.10%)
Dec 11, 2014	18.22	18.22	18.20	18.20	642	+0.10(+0.55%)
Dec 10, 2014	18.10	18.12	18.10	18.10	2,830	-0.10(-0.55%)
Dec 09, 2014	18.20	18.20	18.20	18.20	1,908	-0.09(-0.49%)
Dec 08, 2014	18.29	18.29	18.29	18.29	1,370	-0.26(-1.40%)
Dec 05, 2014	18.55	18.55	18.55	18.55	291	+0.00(+0.00%)
Dec 04, 2014	18.55	18.55	18.55	18.55	851	-0.02(-0.11%)
Dec 03, 2014	18.60	18.60	18.57	18.57	1,229	+0.10(+0.54%)
Dec 01, 2014		18.47	18.47	18.47	363	-0.30(-1.60%)
Nov 27, 2014		18.77	18.77	18.77	333	+0.02(+0.11%)
Nov 26, 2014	18.75	18.75	18.75	18.75	1,086	+0.07(+0.37%)
Nov 25, 2014	18.68	18.68	18.68	18.68	564	-0.03(-0.16%)
Nov 24, 2014	18.66	18.71	18.66	18.71	1,186	+0.09(+0.48%)
Nov 21, 2014	18.65	18.65	18.62	18.62	1,512	+0.07(+0.38%)
Nov 19, 2014		18.55	18.55	18.55	76	-0.05(-0.27%)
Nov 18, 2014	18.54	18.60	18.54	18.60	11,074	+0.09(+0.49%)
Nov 17, 2014	18.48	18.51	18.48	18.51	1,050	-0.03(-0.16%)
Nov 13, 2014		18.54	18.54	18.54	223	+0.04(+0.22%)
Nov 12, 2014	18.48	18.51	18.48	18.50	2,173	-0.04(-0.22%)
Nov 11, 2014	18.54	18.54	18.54	18.54	419	+0.08(+0.43%)
Nov 10, 2014	18.46	18.46	18.46	18.46	1,361	+0.00(+0.00%)
Nov 06, 2014		18.46	18.46	18.46	142	+0.01(+0.05%)
Nov 04, 2014		18.45	18.45	18.45	87	-0.04(-0.22%)
Nov 03, 2014	18.47	18.50	18.47	18.49	1,352	+0.07(+0.38%)
Oct 31, 2014	18.43	18.43	18.42	18.42	1,574	+0.24(+1.32%)
Oct 30, 2014	18.18	18.18	18.18	18.18	713	+0.03(+0.17%)
Oct 29, 2014	18.16	18.16	18.15	18.15	657	+0.08(+0.44%)
Oct 24, 2014		18.07	18.07	18.07	27	-0.03(-0.17%)
Oct 23, 2014	18.10	18.10	18.10	18.10	3,943	+0.10(+0.56%)
Oct 22, 2014	18.07	18.07	18.00	18.00	5,097	+0.02(+0.11%)
Oct 21, 2014	17.98	17.98	17.98	17.98	210	+0.11(+0.62%)
Oct 20, 2014	17.85	17.89	17.85	17.87	948	+0.09(+0.51%)
Oct 17, 2014	17.81	17.84	17.72	17.78	3,548	+0.17(+0.97%)
Oct 16, 2014	17.56	17.61	17.56	17.61	2,560	+0.10(+0.57%)
Oct 15, 2014	17.66	17.78	17.50	17.51	19,801	-0.27(-1.52%)
Oct 14, 2014	17.71	17.78	17.71	17.78	3,015	-0.07(-0.39%)
Oct 10, 2014		17.85	17.85	17.85	0	-0.11(-0.61%)
Oct 09, 2014	17.96	17.96	17.96	17.96	1,727	-0.07(-0.39%)
Oct 08, 2014	18.04	18.04	18.03	18.03	1,873	-0.14(-0.77%)
Oct 06, 2014		18.17	18.17	18.17	156	-0.02(-0.11%)
Oct 03, 2014	18.16	18.19	18.13	18.19	569	+0.22(+1.22%)
Oct 02, 2014	18.13	18.13	17.97	17.97	1,035	-0.18(-0.99%)
Oct 01, 2014	18.22	18.22	18.15	18.15	1,244	-0.14(-0.77%)
Sep 30, 2014	18.29	18.29	18.23	18.29	10,388	+0.05(+0.27%)
Sep 29, 2014	18.25	18.25	18.24	18.24	678	-0.01(-0.05%)
Sep 26, 2014	18.25	18.25	18.25	18.25	1,126	-0.03(-0.16%)
Sep 25, 2014	18.25	18.28	18.24	18.28	2,395	-0.18(-0.98%)
Sep 24, 2014	18.36	18.46	18.33	18.46	3,464	+0.02(+0.11%)
Sep 22, 2014		18.44	18.44	18.44	108	-0.05(-0.27%)
Sep 19, 2014	18.60	18.60	18.49	18.49	4,087	-0.18(-0.96%)
Sep 17, 2014		18.67	18.67	18.67	237	+0.06(+0.32%)
Sep 16, 2014	18.61	18.61	18.61	18.61	351	+0.02(+0.11%)
Sep 15, 2014	18.71	18.71	18.59	18.59	2,925	-0.17(-0.91%)
Sep 12, 2014	18.76	18.76	18.76	18.76	850	+0.04(+0.21%)
Sep 11, 2014	18.72	18.72	18.72	18.72	877	-0.05(-0.27%)
Sep 09, 2014		18.77	18.77	18.77	58	-0.03(-0.16%)
Sep 08, 2014	18.85	18.85	18.80	18.80	3,086	-0.02(-0.11%)
Sep 04, 2014		18.82	18.82	18.82	295	-0.01(-0.05%)
Sep 03, 2014	18.87	18.88	18.83	18.83	2,630	+0.11(+0.59%)
Aug 29, 2014		18.72	18.72	18.72	187	-0.10(-0.53%)
Aug 27, 2014		18.82	18.82	18.82	45	+0.00(+0.00%)
Aug 26, 2014	18.87	18.87	18.82	18.82	1,219	+0.02(+0.11%)
Aug 25, 2014	18.82	18.82	18.80	18.80	1,248	+0.08(+0.43%)
Aug 22, 2014	18.75	18.75	18.72	18.72	1,490	-0.05(-0.27%)
Aug 21, 2014				18.77	2,613	+0.03(+0.16%)
Aug 20, 2014		18.81		18.74	2,063	+0.04(+0.21%)
Aug 18, 2014				18.70	348	+0.13(+0.70%)
Aug 15, 2014	18.57	18.57	18.57	18.57	524	+0.02(+0.11%)
Aug 14, 2014	18.57	18.57	18.55	18.55	1,055	+0.00(+0.00%)
Aug 12, 2014				18.55	113	+0.04(+0.22%)
Aug 11, 2014	18.51	18.51	18.51	18.51	1,032	+0.16(+0.87%)
Aug 07, 2014				18.35	249	-0.04(-0.22%)
Aug 06, 2014	18.40	18.40	18.39	18.39	1,645	-0.01(-0.05%)
Aug 05, 2014	18.55	18.55	18.40	18.40	3,042	-0.11(-0.59%)
Aug 01, 2014		18.51	18.51	18.51	0	-0.03(-0.16%)
Jul 31, 2014	18.71	18.71	18.54	18.54	2,825	-0.23(-1.23%)
Jul 30, 2014	18.71	18.77	18.71	18.77	683	+0.05(+0.27%)
Jul 29, 2014	18.75	18.75	18.72	18.72	825	-0.03(-0.16%)
Jul 28, 2014	18.80	18.80	18.70	18.75	4,755	-0.01(-0.05%)
Jul 25, 2014	18.78	18.78	18.76	18.76	1,228	+0.04(+0.21%)
Jul 24, 2014	18.72	18.72	18.72	18.72	291	-0.05(-0.27%)
Jul 23, 2014	18.78	18.78	18.77	18.77	576	+0.00(+0.00%)
Jul 22, 2014	18.76	18.77	18.76	18.77	657	+0.14(+0.75%)
Jul 21, 2014	18.63	18.63	18.63	18.63	1,176	+0.01(+0.05%)
Jul 18, 2014	18.62	18.62	18.62	18.62	2,436	+0.01(+0.05%)
Jul 17, 2014	18.58	18.61	18.58	18.61	3,471	-0.03(-0.16%)
Jul 16, 2014	18.66	18.69	18.64	18.64	1,161	+0.04(+0.22%)
Jul 15, 2014	18.57	18.60	18.57	18.60	655	+0.17(+0.92%)
Jul 10, 2014			18.43	18.43	188	-0.11(-0.59%)
Jul 09, 2014	18.56	18.56	18.54	18.54	1,215	+0.02(+0.11%)
Jul 08, 2014	18.59	18.59	18.51	18.52	721	+0.02(+0.11%)
Jul 07, 2014	18.58	18.58	18.50	18.50	1,067	-0.11(-0.59%)
Jul 03, 2014			18.61	18.61	58	+0.05(+0.27%)
Jun 30, 2014			18.56	18.56	415	+0.03(+0.16%)
Jun 27, 2014	18.48	18.53	18.45	18.53	12,686	+0.07(+0.38%)
Jun 26, 2014	18.47	18.47	18.46	18.46	522	-0.01(-0.05%)
Jun 25, 2014	18.48	18.51	18.45	18.47	1,419	-0.05(-0.27%)
Jun 24, 2014	18.58	18.58	18.52	18.52	1,634	-0.08(-0.43%)
Jun 23, 2014	18.60	18.60	18.60	18.60	678	-0.02(-0.11%)
Jun 20, 2014	18.62	18.62	18.62	18.62	499	+0.10(+0.54%)
Jun 18, 2014		18.52	18.52	18.52	157	+0.03(+0.16%)
Jun 17, 2014	18.49	18.49	18.49	18.49	925	-0.05(-0.27%)
Jun 16, 2014	18.54	18.54	18.47	18.54	1,694	+0.07(+0.38%)
Jun 13, 2014	18.53	18.53	18.47	18.47	1,211	-0.01(-0.05%)
Jun 12, 2014	18.50	18.50	18.48	18.48	2,500	-0.03(-0.16%)
Jun 11, 2014	18.50	18.52	18.50	18.51	3,393	-0.03(-0.16%)
Jun 10, 2014	18.58	18.58	18.54	18.54	2,644	-0.03(-0.16%)
Jun 06, 2014	18.57	18.57	18.57	18.57	287	+0.07(+0.38%)
Jun 05, 2014	18.37	18.50	18.37	18.50	1,362	+0.15(+0.82%)
Jun 03, 2014	18.35	18.35	18.35	18.35	141	+0.03(+0.16%)

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.