Skip to main content

Claymore 1-5 Year Laddered Corp Bond ETF (TSX: CBO )

17.73 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.74 19.74 19.73 19.74 225,678 +0.00(+0.00%)
May 29, 2014 19.74 19.75 19.73 19.74 84,724 -0.01(-0.05%)
May 28, 2014 19.74 19.75 19.73 19.75 97,486 +0.02(+0.10%)
May 27, 2014 19.73 19.73 19.71 19.73 146,120 +0.00(+0.00%)
May 26, 2014 19.72 19.73 19.71 19.73 147,738 +0.02(+0.10%)
May 23, 2014 19.73 19.73 19.71 19.71 149,772 -0.05(-0.25%)
May 22, 2014 19.79 19.79 19.76 19.76 116,192 -0.03(-0.15%)
May 21, 2014 19.79 19.79 19.78 19.79 105,659 +0.00(+0.00%)
May 20, 2014 19.79 19.80 19.77 19.79 150,491 +0.01(+0.05%)
May 16, 2014 19.78 19.78 19.78 0 +0.00(+0.00%)
May 15, 2014 19.79 19.81 19.78 19.78 150,003 -0.01(-0.05%)
May 14, 2014 19.78 19.79 19.77 19.79 93,968 +0.02(+0.10%)
May 13, 2014 19.77 19.77 19.76 19.77 128,058 +0.01(+0.05%)
May 12, 2014 19.76 19.76 19.75 19.76 114,008 -0.01(-0.05%)
May 09, 2014 19.76 19.77 19.76 19.77 127,725 +0.01(+0.05%)
May 08, 2014 19.76 19.76 19.75 19.76 132,787 +0.00(+0.00%)
May 07, 2014 19.76 19.76 19.74 19.76 100,154 +0.01(+0.05%)
May 06, 2014 19.75 19.75 19.74 19.75 98,112 +0.00(+0.00%)
May 05, 2014 19.76 19.76 19.74 19.75 97,826 -0.01(-0.05%)
May 02, 2014 19.74 19.76 19.73 19.76 160,199 +0.01(+0.05%)
May 01, 2014 19.74 19.75 19.73 19.75 78,964 +0.01(+0.05%)
Apr 30, 2014 19.71 19.74 19.71 19.74 124,512 +0.03(+0.15%)
Apr 29, 2014 19.72 19.73 19.71 19.71 163,355 -0.02(-0.10%)
Apr 28, 2014 19.73 19.73 19.72 19.73 159,207 +0.00(+0.00%)
Apr 25, 2014 19.74 19.74 19.72 19.73 168,956 +0.01(+0.05%)
Apr 24, 2014 19.71 19.72 19.71 19.72 82,563 +0.01(+0.05%)
Apr 23, 2014 19.73 19.73 19.71 19.71 178,835 -0.08(-0.40%)
Apr 22, 2014 19.78 19.79 19.77 19.79 188,515 +0.01(+0.05%)
Apr 21, 2014 19.78 19.78 19.77 19.78 126,769 -0.01(-0.05%)
Apr 17, 2014 19.79 19.79 19.79 0 +0.00(+0.00%)
Apr 16, 2014 19.79 19.80 19.78 19.79 90,534 +0.00(+0.00%)
Apr 15, 2014 19.78 19.79 19.77 19.79 72,523 +0.02(+0.10%)
Apr 14, 2014 19.78 19.78 19.77 19.77 130,905 -0.02(-0.10%)
Apr 11, 2014 19.79 19.79 19.77 19.79 112,783 +0.01(+0.05%)
Apr 10, 2014 19.77 19.79 19.76 19.78 171,922 +0.01(+0.05%)
Apr 09, 2014 19.76 19.77 19.74 19.77 179,376 +0.01(+0.05%)
Apr 08, 2014 19.75 19.76 19.74 19.76 110,328 +0.00(+0.00%)
Apr 07, 2014 19.75 19.76 19.75 19.76 85,196 +0.01(+0.05%)
Apr 04, 2014 19.73 19.75 19.73 19.75 81,864 +0.03(+0.15%)
Apr 03, 2014 19.73 19.74 19.72 19.72 136,847 -0.01(-0.05%)
Apr 02, 2014 19.73 19.73 19.72 19.73 176,936 -0.02(-0.10%)
Apr 01, 2014 19.75 19.75 19.74 19.75 119,535 +0.01(+0.05%)
Mar 31, 2014 19.73 19.75 19.73 19.74 148,342 -0.01(-0.05%)
Mar 28, 2014 19.76 19.76 19.74 19.75 119,142 -0.01(-0.05%)
Mar 27, 2014 19.74 19.76 19.74 19.76 134,874 +0.01(+0.05%)
Mar 26, 2014 19.74 19.76 19.73 19.75 99,167 +0.01(+0.05%)
Mar 25, 2014 19.74 19.74 19.72 19.74 167,597 +0.01(+0.05%)
Mar 24, 2014 19.73 19.74 19.72 19.73 147,667 -0.01(-0.05%)
Mar 21, 2014 19.72 19.74 19.71 19.74 138,668 +0.01(+0.05%)
Mar 20, 2014 19.73 19.73 19.71 19.73 216,660 +0.02(+0.10%)
Mar 19, 2014 19.77 19.85 19.71 19.71 184,347 -0.12(-0.61%)
Mar 18, 2014 19.82 19.83 19.81 19.83 105,265 +0.02(+0.10%)
Mar 17, 2014 19.82 19.83 19.80 19.81 189,893 -0.01(-0.05%)
Mar 14, 2014 19.85 19.85 19.81 19.82 117,238 -0.02(-0.10%)
Mar 13, 2014 19.82 19.84 19.81 19.84 151,086 +0.02(+0.10%)
Mar 12, 2014 19.82 19.82 19.81 19.82 79,278 +0.01(+0.05%)
Mar 11, 2014 19.80 19.81 19.79 19.81 152,224 +0.01(+0.05%)
Mar 10, 2014 19.79 19.80 19.78 19.80 80,018 +0.01(+0.05%)
Mar 07, 2014 19.78 19.79 19.77 19.79 150,479 -0.01(-0.05%)
Mar 06, 2014 19.79 19.80 19.78 19.80 170,909 -0.01(-0.05%)
Mar 05, 2014 19.81 19.81 19.79 19.81 139,441 +0.00(+0.00%)
Mar 04, 2014 19.81 19.81 19.79 19.81 92,207 +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.