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 (%)
Mar 31, 2020 18.02 18.20 17.95 17.95 50,122 -0.21(-1.16%)
Mar 30, 2020 17.66 18.16 17.55 18.16 64,292 +0.42(+2.37%)
Mar 27, 2020 17.47 17.86 17.35 17.74 58,102 +0.32(+1.84%)
Mar 26, 2020 17.22 17.51 17.22 17.42 24,281 -0.13(-0.74%)
Mar 25, 2020 17.01 17.63 17.01 17.55 69,917 +0.13(+0.75%)
Mar 24, 2020 17.16 17.49 17.00 17.42 873,044 +0.36(+2.11%)
Mar 23, 2020 17.00 17.18 16.80 17.06 86,096 +0.06(+0.35%)
Mar 20, 2020 16.47 17.13 16.47 17.00 34,466 +0.28(+1.67%)
Mar 19, 2020 16.65 16.83 16.28 16.72 118,808 -0.28(-1.65%)
Mar 18, 2020 16.80 17.35 16.80 17.00 36,935 -0.54(-3.08%)
Mar 17, 2020 17.60 17.60 17.35 17.54 52,485 +0.00(+0.00%)
Mar 16, 2020 17.48 17.55 17.06 17.54 75,982 -0.56(-3.09%)
Mar 13, 2020 18.19 18.33 17.79 18.10 61,104 +0.20(+1.12%)
Mar 12, 2020 18.60 18.62 17.90 17.90 88,542 -0.81(-4.33%)
Mar 11, 2020 18.78 18.79 18.70 18.71 31,826 -0.15(-0.80%)
Mar 10, 2020 18.80 18.90 18.79 18.86 117,693 +0.16(+0.86%)
Mar 09, 2020 18.98 19.00 18.70 18.70 70,017 -0.21(-1.11%)
Mar 06, 2020 18.95 19.00 18.89 18.91 767,521 -0.02(-0.11%)
Mar 05, 2020 18.91 18.93 18.91 18.93 30,788 +0.04(+0.21%)
Mar 04, 2020 18.90 18.93 18.87 18.89 16,840 +0.00(+0.00%)
Mar 03, 2020 18.80 18.90 18.80 18.89 21,395 +0.12(+0.64%)
Mar 02, 2020 18.78 18.81 18.77 18.77 35,769 +0.00(+0.00%)
Feb 28, 2020 18.78 18.82 18.75 18.77 89,231 +0.02(+0.11%)
Feb 27, 2020 18.76 18.76 18.74 18.75 20,373 +0.02(+0.11%)
Feb 26, 2020 18.75 18.76 18.73 18.73 84,757 -0.02(-0.11%)
Feb 25, 2020 18.72 18.75 18.72 18.75 29,207 +0.01(+0.05%)
Feb 24, 2020 18.76 18.76 18.74 18.74 15,272 -0.02(-0.11%)
Feb 21, 2020 18.75 18.77 18.75 18.76 19,238 +0.03(+0.16%)
Feb 20, 2020 18.72 18.75 18.72 18.73 10,687 +0.00(+0.00%)
Feb 19, 2020 18.71 18.73 18.71 18.73 14,191 +0.00(+0.00%)
Feb 18, 2020 18.75 18.75 18.73 18.73 19,068 +0.01(+0.05%)
Feb 14, 2020 18.72 18.72 18.72 0 +0.02(+0.11%)
Feb 13, 2020 18.69 18.71 18.69 18.70 8,997 +0.00(+0.00%)
Feb 12, 2020 18.69 18.71 18.69 18.70 19,353 -0.02(-0.11%)
Feb 11, 2020 18.72 18.73 18.72 18.72 9,569 -0.02(-0.11%)
Feb 10, 2020 18.72 18.74 18.72 18.74 22,278 +0.02(+0.11%)
Feb 07, 2020 18.70 18.73 18.70 18.72 10,819 +0.01(+0.05%)
Feb 06, 2020 18.69 18.71 18.69 18.71 14,418 +0.02(+0.11%)
Feb 05, 2020 18.71 18.71 18.69 18.69 36,390 -0.01(-0.05%)
Feb 04, 2020 18.71 18.72 18.70 18.70 4,687 -0.03(-0.16%)
Feb 03, 2020 18.74 18.74 18.71 18.73 23,917 +0.00(+0.00%)
Jan 31, 2020 18.70 18.73 18.70 18.73 4,536 +0.01(+0.05%)
Jan 30, 2020 18.74 18.74 18.71 18.72 10,517 +0.00(+0.00%)
Jan 29, 2020 18.70 18.72 18.70 18.72 9,414 +0.02(+0.11%)
Jan 28, 2020 18.71 18.71 18.69 18.70 10,160 +0.00(+0.00%)
Jan 27, 2020 18.70 18.72 18.70 18.70 22,567 -0.05(-0.27%)
Jan 24, 2020 18.75 18.75 18.71 18.75 12,569 +0.02(+0.11%)
Jan 23, 2020 18.72 18.73 18.72 18.73 10,206 +0.03(+0.16%)
Jan 22, 2020 18.67 18.72 18.64 18.70 22,628 +0.04(+0.21%)
Jan 21, 2020 18.66 18.67 18.66 18.66 9,529 +0.02(+0.11%)
Jan 20, 2020 18.64 18.66 18.64 18.64 18,528 -0.01(-0.05%)
Jan 17, 2020 18.63 18.65 18.63 18.65 7,340 +0.01(+0.05%)
Jan 16, 2020 18.65 18.65 18.63 18.64 9,760 +0.00(+0.00%)
Jan 15, 2020 18.63 18.64 18.62 18.64 21,870 +0.03(+0.16%)
Jan 14, 2020 18.60 18.61 18.59 18.61 28,542 +0.01(+0.05%)
Jan 13, 2020 18.57 18.61 18.57 18.60 23,279 +0.00(+0.00%)
Jan 10, 2020 18.62 18.62 18.59 18.60 23,699 +0.00(+0.00%)
Jan 09, 2020 18.59 18.61 18.59 18.60 12,201 +0.01(+0.05%)
Jan 08, 2020 18.61 18.61 18.57 18.59 35,160 -0.02(-0.11%)
Jan 07, 2020 18.60 18.61 18.59 18.61 35,765 +0.01(+0.05%)
Jan 06, 2020 18.61 18.62 18.59 18.60 52,581 -0.01(-0.05%)
Jan 03, 2020 18.58 18.61 18.58 18.61 18,425 +0.04(+0.22%)
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.