Skip to main content

Ishares 1-10 Year Laddered Gvmt Bond Index ETF C (TSX: CLG )

16.93 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.52 19.52 19.50 19.52 6,945 -0.01(-0.05%)
Nov 27, 2015 19.53 19.53 19.50 19.53 7,448 +0.00(+0.00%)
Nov 26, 2015 19.53 19.53 19.53 19.53 23,058 +0.03(+0.15%)
Nov 25, 2015 19.50 19.52 19.49 19.50 3,600 -0.01(-0.05%)
Nov 24, 2015 19.52 19.52 19.51 19.51 3,318 +0.02(+0.10%)
Nov 23, 2015 19.48 19.49 3,627 -0.07(-0.36%)
Nov 20, 2015 19.55 19.56 19.54 19.56 1,792 +0.03(+0.15%)
Nov 19, 2015 19.55 19.56 19.53 19.53 22,912 +0.01(+0.05%)
Nov 18, 2015 19.52 19.53 19.51 19.52 5,267 +0.00(+0.00%)
Nov 17, 2015 19.49 19.52 19.49 19.52 4,023 -0.01(-0.05%)
Nov 16, 2015 19.52 19.55 19.52 19.53 4,236 +0.02(+0.10%)
Nov 13, 2015 19.51 19.51 19.51 19.51 1,169 +0.01(+0.05%)
Nov 11, 2015 19.50 19.50 19.50 0 +0.01(+0.05%)
Nov 10, 2015 19.46 19.49 19.46 19.49 1,593 +0.01(+0.05%)
Nov 09, 2015 19.43 19.48 19.43 19.48 9,609 +0.01(+0.05%)
Nov 06, 2015 19.46 19.48 19.46 19.47 2,376 -0.06(-0.31%)
Nov 05, 2015 19.53 19.53 19.51 19.53 3,038 +0.01(+0.05%)
Nov 04, 2015 19.52 19.52 19.52 19.52 6,561 -0.04(-0.20%)
Nov 03, 2015 19.58 19.58 19.54 19.56 2,945 -0.01(-0.05%)
Nov 02, 2015 19.56 19.58 19.56 19.57 3,962 -0.01(-0.05%)
Oct 29, 2015 19.58 19.58 19.58 161 -0.05(-0.25%)
Oct 28, 2015 19.68 19.68 19.63 19.63 1,586 -0.05(-0.25%)
Oct 27, 2015 19.68 19.68 19.67 19.68 21,148 +0.03(+0.15%)
Oct 26, 2015 19.63 19.65 19.63 19.65 1,415 +0.03(+0.15%)
Oct 23, 2015 19.61 19.62 19.60 19.62 673 -0.07(-0.36%)
Oct 22, 2015 19.67 19.69 19.67 19.69 1,810 +0.02(+0.10%)
Oct 21, 2015 19.66 19.67 19.66 19.67 2,741 +0.05(+0.25%)
Oct 20, 2015 19.62 19.62 19.62 19.62 502 -0.04(-0.20%)
Oct 19, 2015 19.64 19.66 19.64 19.66 5,505 +0.02(+0.10%)
Oct 16, 2015 19.67 19.67 19.64 19.64 1,235 -0.03(-0.15%)
Oct 15, 2015 19.68 19.68 19.66 19.67 5,037 -0.01(-0.05%)
Oct 14, 2015 19.67 19.68 19.67 19.68 6,725 +0.05(+0.25%)
Oct 13, 2015 19.63 19.64 19.62 19.63 8,951 +0.08(+0.41%)
Oct 09, 2015 19.55 19.55 19.55 0 -0.04(-0.20%)
Oct 08, 2015 19.62 19.62 19.59 19.59 14,365 -0.05(-0.25%)
Oct 07, 2015 19.62 19.64 19.62 19.64 4,325 +0.01(+0.05%)
Oct 06, 2015 19.63 19.63 19.63 19.63 1,212 +0.01(+0.05%)
Oct 05, 2015 19.63 19.65 19.62 19.62 5,739 -0.04(-0.20%)
Oct 02, 2015 19.72 19.72 19.66 19.66 5,246 +0.02(+0.10%)
Oct 01, 2015 19.68 19.68 19.64 19.64 3,971 +0.01(+0.05%)
Sep 30, 2015 19.65 19.65 19.63 19.63 10,319 -0.03(-0.15%)
Sep 29, 2015 19.64 19.66 19.64 19.66 705 +0.00(+0.00%)
Sep 28, 2015 19.64 19.67 19.64 19.66 1,727 +0.05(+0.25%)
Sep 25, 2015 19.62 19.62 19.61 19.61 3,101 -0.05(-0.25%)
Sep 24, 2015 19.71 19.71 19.66 19.66 14,794 +0.00(+0.00%)
Sep 23, 2015 19.67 19.67 19.66 19.66 1,623 -0.03(-0.15%)
Sep 22, 2015 19.66 19.69 19.66 19.69 956 +0.02(+0.10%)
Sep 21, 2015 19.68 19.68 19.67 19.67 16,834 -0.02(-0.10%)
Sep 18, 2015 19.66 19.71 19.66 19.69 3,356 +0.02(+0.10%)
Sep 17, 2015 19.59 19.67 19.58 19.67 12,256 +0.04(+0.20%)
Sep 16, 2015 19.62 19.63 19.62 19.63 2,210 -0.07(-0.36%)
Sep 15, 2015 19.75 19.75 19.68 19.70 14,646 -0.06(-0.30%)
Sep 14, 2015 19.75 19.78 19.75 19.76 14,728 +0.01(+0.05%)
Sep 11, 2015 19.74 19.75 19.74 19.75 4,154 +0.01(+0.05%)
Sep 10, 2015 19.75 19.75 19.73 19.74 8,557 +0.01(+0.05%)
Sep 09, 2015 19.72 19.75 19.72 19.73 3,885 -0.01(-0.05%)
Sep 08, 2015 19.74 19.74 19.74 19.74 5,209 -0.01(-0.05%)
Sep 04, 2015 19.75 19.75 19.75 0 -0.01(-0.05%)
Sep 03, 2015 19.77 19.77 19.74 19.76 17,612 -0.01(-0.05%)
Sep 02, 2015 19.76 19.77 19.75 19.77 7,929 +0.01(+0.05%)
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.