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, 2016 19.12 19.16 19.12 19.16 50,312 +0.04(+0.21%)
Mar 30, 2016 19.15 19.15 19.09 19.12 282,958 -0.02(-0.10%)
Mar 29, 2016 19.14 19.14 19.10 19.14 51,813 +0.04(+0.21%)
Mar 28, 2016 19.07 19.14 19.07 19.10 103,074 +0.04(+0.21%)
Mar 24, 2016 19.06 19.06 19.06 0 -0.07(-0.37%)
Mar 23, 2016 19.09 19.13 19.09 19.13 47,477 +0.05(+0.26%)
Mar 22, 2016 19.09 19.10 19.07 19.08 50,771 -0.01(-0.05%)
Mar 21, 2016 19.06 19.10 19.06 19.09 72,874 +0.02(+0.10%)
Mar 18, 2016 19.05 19.08 19.05 19.07 41,562 +0.02(+0.10%)
Mar 17, 2016 19.08 19.10 19.05 19.05 59,676 -0.03(-0.16%)
Mar 16, 2016 19.02 19.09 19.02 19.08 62,911 +0.02(+0.10%)
Mar 15, 2016 19.11 19.13 19.05 19.06 148,248 -0.04(-0.21%)
Mar 14, 2016 19.08 19.10 19.07 19.10 43,172 +0.02(+0.10%)
Mar 11, 2016 19.10 19.10 19.04 19.08 78,541 -0.01(-0.05%)
Mar 10, 2016 19.08 19.10 19.07 19.09 59,691 -0.02(-0.10%)
Mar 09, 2016 19.11 19.14 19.09 19.11 55,258 -0.02(-0.10%)
Mar 08, 2016 19.09 19.13 19.07 19.13 82,575 +0.08(+0.42%)
Mar 07, 2016 19.07 19.07 19.04 19.05 77,714 +0.00(+0.00%)
Mar 04, 2016 19.09 19.09 19.04 19.05 50,233 -0.03(-0.16%)
Mar 03, 2016 19.05 19.08 19.04 19.08 61,311 +0.04(+0.21%)
Mar 02, 2016 19.04 19.05 19.01 19.04 63,301 +0.03(+0.16%)
Mar 01, 2016 19.06 19.06 19.00 19.01 92,519 -0.03(-0.16%)
Feb 29, 2016 19.04 19.06 19.03 19.04 60,569 -0.01(-0.05%)
Feb 26, 2016 19.01 19.06 19.01 19.05 42,285 +0.02(+0.11%)
Feb 25, 2016 19.03 19.07 19.03 19.03 51,274 -0.03(-0.16%)
Feb 24, 2016 19.03 19.07 19.03 19.06 70,364 +0.06(+0.32%)
Feb 23, 2016 19.04 19.07 19.00 19.00 125,406 -0.07(-0.37%)
Feb 22, 2016 19.08 19.08 19.04 19.07 80,432 -0.03(-0.16%)
Feb 19, 2016 19.13 19.15 19.09 19.10 85,030 -0.04(-0.21%)
Feb 18, 2016 19.11 19.14 19.09 19.14 47,412 +0.04(+0.21%)
Feb 17, 2016 19.09 19.10 19.06 19.10 71,691 +0.03(+0.16%)
Feb 16, 2016 19.14 19.14 19.06 19.07 69,635 -0.01(-0.05%)
Feb 12, 2016 19.08 19.08 19.08 0 -0.11(-0.57%)
Feb 11, 2016 19.16 19.22 19.11 19.19 686,415 +0.00(+0.00%)
Feb 10, 2016 19.21 19.21 19.16 19.19 45,389 -0.02(-0.10%)
Feb 09, 2016 19.23 19.23 19.16 19.21 87,258 +0.04(+0.21%)
Feb 08, 2016 19.21 19.22 19.17 19.17 48,928 -0.03(-0.16%)
Feb 05, 2016 19.17 19.21 19.16 19.20 60,383 +0.02(+0.10%)
Feb 04, 2016 19.19 19.19 19.16 19.18 73,065 +0.00(+0.00%)
Feb 03, 2016 19.18 19.19 19.16 19.18 72,088 -0.01(-0.05%)
Feb 02, 2016 19.17 19.20 19.17 19.19 73,386 +0.03(+0.16%)
Feb 01, 2016 19.14 19.16 19.13 19.16 54,411 +0.00(+0.00%)
Jan 29, 2016 19.16 19.16 19.13 19.16 77,903 +0.01(+0.05%)
Jan 28, 2016 19.12 19.16 19.11 19.15 70,276 -0.01(-0.05%)
Jan 27, 2016 19.11 19.16 19.09 19.16 46,746 +0.07(+0.37%)
Jan 26, 2016 19.14 19.14 19.09 19.09 63,284 +0.00(+0.00%)
Jan 25, 2016 19.08 19.11 19.08 19.09 81,155 +0.00(+0.00%)
Jan 22, 2016 19.13 19.13 19.07 19.09 108,476 -0.10(-0.52%)
Jan 21, 2016 19.16 19.19 19.15 19.19 127,144 +0.01(+0.05%)
Jan 20, 2016 19.28 19.28 19.17 19.18 181,679 -0.10(-0.52%)
Jan 19, 2016 19.24 19.28 19.23 19.28 123,377 +0.01(+0.05%)
Jan 18, 2016 19.29 19.29 19.25 19.27 165,926 +0.03(+0.16%)
Jan 15, 2016 19.26 19.27 19.23 19.24 187,641 +0.06(+0.31%)
Jan 14, 2016 19.28 19.28 19.18 19.18 73,780 -0.09(-0.47%)
Jan 13, 2016 19.25 19.27 19.23 19.27 57,186 +0.03(+0.16%)
Jan 12, 2016 19.22 19.24 19.21 19.24 56,943 +0.05(+0.26%)
Jan 11, 2016 19.20 19.21 19.18 19.19 91,884 -0.01(-0.05%)
Jan 08, 2016 19.21 19.22 19.18 19.20 62,355 +0.00(+0.00%)
Jan 07, 2016 19.22 19.24 19.19 19.20 78,779 +0.00(+0.00%)
Jan 06, 2016 19.20 19.22 19.19 19.20 85,936 +0.02(+0.10%)
Jan 05, 2016 19.17 19.22 19.17 19.18 159,148 +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.