Skip to main content

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

17.38 -0.05 (-0.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.22 20.22 20.22 0 -0.02(-0.10%)
Jun 28, 2012 20.25 20.25 20.23 20.24 79,597 +0.01(+0.05%)
Jun 27, 2012 20.21 20.23 20.21 20.23 76,757 +0.01(+0.05%)
Jun 26, 2012 20.21 20.22 20.20 20.22 103,262 -0.07(-0.34%)
Jun 25, 2012 20.27 20.29 20.27 20.29 87,364 +0.04(+0.20%)
Jun 22, 2012 20.25 20.26 20.24 20.25 54,064 -0.01(-0.05%)
Jun 21, 2012 20.25 20.27 20.24 20.26 87,168 +0.01(+0.05%)
Jun 20, 2012 20.25 20.25 20.24 20.25 55,913 -0.02(-0.10%)
Jun 19, 2012 20.26 20.27 20.25 20.27 62,216 -0.02(-0.10%)
Jun 18, 2012 20.29 20.30 20.28 20.29 44,452 +0.00(+0.00%)
Jun 15, 2012 20.27 20.29 20.27 20.29 58,107 +0.03(+0.15%)
Jun 14, 2012 20.26 20.26 20.25 20.26 30,288 +0.01(+0.05%)
Jun 13, 2012 20.26 20.26 20.24 20.25 85,181 -0.01(-0.05%)
Jun 12, 2012 20.26 20.27 20.24 20.26 71,371 +0.00(+0.00%)
Jun 11, 2012 20.24 20.27 20.23 20.26 55,041 +0.02(+0.10%)
Jun 08, 2012 20.26 20.26 20.23 20.24 44,285 +0.00(+0.00%)
Jun 07, 2012 20.24 20.24 20.22 20.24 83,057 +0.00(+0.00%)
Jun 06, 2012 20.27 20.27 20.22 20.24 42,457 -0.03(-0.15%)
Jun 05, 2012 20.26 20.27 20.22 20.27 102,922 +0.01(+0.05%)
Jun 04, 2012 20.30 20.31 20.26 20.26 157,612 -0.03(-0.15%)
Jun 02, 2012 20.28 20.31 20.27 20.29 54,913 +0.00(+0.00%)
Jun 01, 2012 20.28 20.31 20.27 20.29 54,913 +0.07(+0.35%)
May 31, 2012 20.24 20.25 20.22 20.22 50,604 -0.02(-0.10%)
May 30, 2012 20.24 20.24 20.22 20.24 42,169 +0.02(+0.10%)
May 29, 2012 20.23 20.24 20.18 20.22 119,447 +0.00(+0.00%)
May 28, 2012 20.26 20.26 20.21 20.22 69,073 -0.11(-0.54%)
May 25, 2012 20.29 20.33 20.29 20.33 56,172 +0.04(+0.20%)
May 24, 2012 20.27 20.29 20.26 20.29 148,899 +0.02(+0.10%)
May 23, 2012 20.26 20.29 20.26 20.27 50,941 +0.03(+0.15%)
May 22, 2012 20.24 20.24 20.20 20.24 48,262 -0.02(-0.10%)
May 18, 2012 20.26 20.26 20.26 0 +0.00(+0.00%)
May 17, 2012 20.24 20.26 20.23 20.26 72,485 +0.02(+0.10%)
May 16, 2012 20.22 20.25 20.22 20.24 63,883 -0.01(-0.05%)
May 15, 2012 20.23 20.25 20.22 20.25 51,949 +0.01(+0.05%)
May 14, 2012 20.23 20.24 20.21 20.24 60,195 +0.00(+0.00%)
May 11, 2012 20.24 20.24 20.22 20.24 81,855 -0.03(-0.15%)
May 10, 2012 20.25 20.27 20.22 20.27 211,128 +0.00(+0.00%)
May 09, 2012 20.24 20.27 20.22 20.27 59,656 +0.07(+0.35%)
May 08, 2012 20.24 20.25 20.20 20.20 137,465 -0.04(-0.20%)
May 07, 2012 20.24 20.25 20.23 20.24 55,742 +0.01(+0.05%)
May 04, 2012 20.22 20.23 20.21 20.23 58,969 +0.02(+0.10%)
May 03, 2012 20.21 20.22 20.20 20.21 48,473 +0.01(+0.05%)
May 02, 2012 20.21 20.22 20.19 20.20 82,858 +0.00(+0.00%)
May 01, 2012 20.18 20.20 20.17 20.20 119,532 +0.04(+0.20%)
Apr 30, 2012 20.13 20.17 20.13 20.16 67,025 +0.05(+0.25%)
Apr 27, 2012 20.15 20.16 20.11 20.11 77,756 -0.01(-0.05%)
Apr 26, 2012 20.14 20.16 20.11 20.12 83,682 +0.00(+0.00%)
Apr 25, 2012 20.13 20.14 20.12 20.12 168,645 -0.11(-0.54%)
Apr 24, 2012 20.24 20.24 20.22 20.23 81,187 -0.01(-0.05%)
Apr 23, 2012 20.25 20.25 20.22 20.24 98,717 +0.00(+0.00%)
Apr 20, 2012 20.24 20.25 20.22 20.24 173,202 -0.01(-0.05%)
Apr 19, 2012 20.26 20.26 20.24 20.25 98,138 -0.02(-0.10%)
Apr 18, 2012 20.24 20.27 20.23 20.27 133,958 +0.03(+0.15%)
Apr 17, 2012 20.25 20.25 20.22 20.24 104,270 -0.07(-0.34%)
Apr 16, 2012 20.31 20.31 20.29 20.31 48,679 +0.00(+0.00%)
Apr 13, 2012 20.30 20.32 20.30 20.31 59,325 +0.02(+0.10%)
Apr 12, 2012 20.29 20.30 20.28 20.29 74,184 -0.02(-0.10%)
Apr 11, 2012 20.31 20.32 20.29 20.31 88,890 -0.01(-0.05%)
Apr 10, 2012 20.27 20.32 20.27 20.32 85,039 +0.04(+0.20%)
Apr 09, 2012 20.30 20.31 20.27 20.28 59,629 +0.03(+0.15%)
Apr 05, 2012 20.28 20.28 20.25 20.25 67,350 -0.04(-0.20%)
Apr 04, 2012 20.28 20.29 20.27 20.29 68,238 +0.03(+0.15%)
Apr 03, 2012 20.30 20.31 20.26 20.26 145,328 -0.05(-0.25%)
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.