Skip to main content

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

17.72 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.15 20.15 20.15 0 -0.01(-0.05%)
Dec 28, 2012 20.16 20.17 20.16 20.16 24,062 +0.00(+0.00%)
Dec 27, 2012 20.17 20.17 20.14 20.16 168,042 +0.02(+0.10%)
Dec 24, 2012 20.14 20.14 20.14 0 -0.09(-0.44%)
Dec 21, 2012 20.22 20.23 20.21 20.23 69,872 +0.04(+0.20%)
Dec 20, 2012 20.22 20.22 20.19 20.19 179,397 -0.01(-0.05%)
Dec 19, 2012 20.20 20.21 20.19 20.20 145,951 +0.00(+0.00%)
Dec 18, 2012 20.19 20.20 20.19 20.20 121,164 +0.01(+0.05%)
Dec 17, 2012 20.21 20.21 20.19 20.19 129,042 -0.02(-0.10%)
Dec 14, 2012 20.21 20.22 20.20 20.21 70,529 +0.01(+0.05%)
Dec 13, 2012 20.23 20.23 20.20 20.20 124,207 -0.03(-0.15%)
Dec 12, 2012 20.24 20.24 20.22 20.23 107,714 -0.01(-0.05%)
Dec 11, 2012 20.26 20.26 20.24 20.24 184,373 +0.02(+0.10%)
Dec 10, 2012 20.24 20.24 20.22 20.22 70,661 -0.01(-0.05%)
Dec 07, 2012 20.25 20.25 20.22 20.23 168,742 -0.02(-0.10%)
Dec 06, 2012 20.24 20.26 20.24 20.25 110,353 +0.00(+0.00%)
Dec 05, 2012 20.24 20.25 20.23 20.25 95,868 +0.01(+0.05%)
Dec 04, 2012 20.25 20.25 20.23 20.24 45,687 +0.02(+0.10%)
Nov 30, 2012 20.23 20.23 20.21 20.22 102,525 +0.01(+0.05%)
Nov 29, 2012 20.20 20.21 20.19 20.21 85,897 +0.02(+0.10%)
Nov 28, 2012 20.22 20.22 20.18 20.19 106,481 +0.00(+0.00%)
Nov 27, 2012 20.20 20.20 20.18 20.19 102,249 -0.06(-0.30%)
Nov 26, 2012 20.26 20.26 20.25 20.25 57,192 -0.01(-0.05%)
Nov 24, 2012 20.25 20.26 20.23 20.26 56,309 +0.00(+0.00%)
Nov 23, 2012 20.25 20.26 20.23 20.26 56,309 +0.01(+0.05%)
Nov 22, 2012 20.24 20.25 20.23 20.25 92,395 +0.01(+0.05%)
Nov 21, 2012 20.24 20.25 20.23 20.24 104,377 +0.00(+0.00%)
Nov 20, 2012 20.24 20.25 20.23 20.24 87,619 +0.02(+0.10%)
Nov 19, 2012 20.27 20.27 20.22 20.22 236,101 -0.04(-0.20%)
Nov 16, 2012 20.25 20.26 20.25 20.26 79,174 +0.00(+0.00%)
Nov 15, 2012 20.27 20.27 20.25 20.26 54,379 -0.01(-0.05%)
Nov 14, 2012 20.26 20.27 20.25 20.27 78,440 +0.01(+0.05%)
Nov 13, 2012 20.28 20.28 20.26 20.26 91,228 -0.02(-0.10%)
Nov 12, 2012 20.27 20.28 20.26 20.28 55,136 +0.02(+0.10%)
Nov 09, 2012 20.26 20.26 20.24 20.26 153,626 +0.00(+0.00%)
Nov 08, 2012 20.25 20.26 20.24 20.26 39,948 +0.02(+0.10%)
Nov 07, 2012 20.26 20.26 20.23 20.24 60,081 +0.01(+0.05%)
Nov 06, 2012 20.24 20.25 20.22 20.23 64,979 -0.01(-0.05%)
Nov 05, 2012 20.25 20.26 20.24 20.24 68,977 +0.01(+0.05%)
Nov 02, 2012 20.23 20.23 20.22 20.23 96,027 +0.02(+0.10%)
Nov 01, 2012 20.24 20.24 20.20 20.21 107,061 +0.00(+0.00%)
Oct 31, 2012 20.23 20.24 20.21 20.21 66,802 -0.01(-0.05%)
Oct 30, 2012 20.21 20.23 20.20 20.22 23,260 +0.04(+0.20%)
Oct 29, 2012 20.19 20.21 20.18 20.18 56,567 +0.00(+0.00%)
Oct 26, 2012 20.19 20.20 20.18 20.18 188,902 -0.06(-0.30%)
Oct 25, 2012 20.26 20.26 20.24 20.24 128,732 -0.02(-0.10%)
Oct 24, 2012 20.25 20.26 20.25 20.26 143,497 +0.01(+0.05%)
Oct 23, 2012 20.27 20.27 20.25 20.25 191,767 -0.03(-0.15%)
Oct 19, 2012 20.26 20.28 20.25 20.28 73,269 +0.04(+0.20%)
Oct 18, 2012 20.27 20.27 20.24 20.24 100,986 -0.02(-0.10%)
Oct 17, 2012 20.29 20.29 20.25 20.26 84,082 -0.03(-0.15%)
Oct 16, 2012 20.27 20.29 20.27 20.29 69,378 +0.01(+0.05%)
Oct 15, 2012 20.26 20.28 20.26 20.28 132,992 +0.02(+0.10%)
Oct 12, 2012 20.24 20.27 20.24 20.26 111,643 +0.03(+0.15%)
Oct 11, 2012 20.25 20.26 20.23 20.23 179,814 -0.02(-0.10%)
Oct 10, 2012 20.25 20.26 20.24 20.25 37,224 +0.00(+0.00%)
Oct 09, 2012 20.26 20.26 20.24 20.25 155,176 +0.01(+0.05%)
Oct 05, 2012 20.24 20.24 20.24 0 -0.02(-0.10%)
Oct 04, 2012 20.30 20.30 20.26 20.26 89,972 -0.03(-0.15%)
Oct 03, 2012 20.30 20.30 20.28 20.29 172,800 -0.01(-0.05%)
Oct 02, 2012 20.29 20.31 20.28 20.30 124,526 +0.02(+0.10%)
Oct 01, 2012 20.29 20.30 20.27 20.28 181,695 +0.00(+0.00%)
Sep 28, 2012 20.28 20.28 20.27 20.28 82,340 +0.01(+0.05%)
Sep 27, 2012 20.27 20.28 20.25 20.27 122,715 +0.01(+0.05%)
Sep 26, 2012 20.26 20.26 20.24 20.26 107,388 +0.02(+0.10%)
Sep 25, 2012 20.25 20.25 20.23 20.24 371,025 -0.07(-0.34%)
Sep 24, 2012 20.33 20.33 20.31 20.31 76,995 +0.00(+0.00%)
Sep 21, 2012 20.31 20.31 20.30 20.31 132,210 -0.01(-0.05%)
Sep 20, 2012 20.30 20.32 20.29 20.32 83,940 +0.04(+0.20%)
Sep 19, 2012 20.27 20.29 20.27 20.28 115,635 +0.00(+0.00%)
Sep 18, 2012 20.26 20.28 20.25 20.28 83,161 +0.03(+0.15%)
Sep 17, 2012 20.23 20.26 20.23 20.25 70,314 +0.02(+0.10%)
Sep 14, 2012 20.23 20.25 20.23 20.23 142,199 -0.03(-0.15%)
Sep 13, 2012 20.26 20.27 20.23 20.26 55,200 +0.01(+0.05%)
Sep 12, 2012 20.23 20.25 20.22 20.25 81,090 +0.03(+0.15%)
Sep 11, 2012 20.25 20.25 20.20 20.22 94,541 +0.00(+0.00%)
Sep 10, 2012 20.24 20.24 20.22 20.22 86,564 -0.01(-0.05%)
Sep 07, 2012 20.23 20.26 20.21 20.23 149,125 +0.01(+0.05%)
Sep 06, 2012 20.25 20.25 20.20 20.22 303,856 -0.04(-0.20%)
Sep 05, 2012 20.25 20.28 20.25 20.26 53,015 +0.01(+0.05%)
Sep 04, 2012 20.24 20.26 20.24 20.25 63,546 +0.00(+0.00%)
Aug 31, 2012 20.25 20.25 20.25 0 +0.02(+0.10%)
Aug 30, 2012 20.25 20.26 20.23 20.23 124,448 +0.01(+0.05%)
Aug 29, 2012 20.21 20.22 20.20 20.22 64,509 -0.05(-0.25%)
Aug 27, 2012 20.29 20.29 20.26 20.27 97,083 +0.01(+0.05%)
Aug 24, 2012 20.30 20.30 20.26 20.26 106,357 -0.03(-0.15%)
Aug 23, 2012 20.30 20.30 20.29 20.29 39,133 +0.01(+0.05%)
Aug 22, 2012 20.25 20.28 20.24 20.28 87,655 +0.06(+0.30%)
Aug 21, 2012 20.21 20.23 20.20 20.22 82,419 +0.01(+0.05%)
Aug 20, 2012 20.20 20.21 20.18 20.21 52,512 +0.00(+0.00%)
Aug 17, 2012 20.17 20.21 20.16 20.21 82,960 +0.05(+0.25%)
Aug 16, 2012 20.18 20.18 20.15 20.16 82,165 +0.00(+0.00%)
Aug 15, 2012 20.20 20.20 20.15 20.16 103,081 -0.04(-0.20%)
Aug 14, 2012 20.21 20.21 20.19 20.20 132,500 -0.01(-0.05%)
Aug 13, 2012 20.22 20.23 20.21 20.21 57,716 -0.02(-0.10%)
Aug 11, 2012 20.22 20.24 20.22 20.23 68,667 +0.00(+0.00%)
Aug 10, 2012 20.22 20.24 20.22 20.23 68,667 +0.03(+0.15%)
Aug 09, 2012 20.19 20.20 20.18 20.20 272,422 -0.01(-0.05%)
Aug 08, 2012 20.21 20.21 20.20 20.21 61,613 +0.02(+0.10%)
Aug 07, 2012 20.20 20.20 20.18 20.19 83,919 -0.03(-0.15%)
Aug 03, 2012 20.22 20.22 20.22 0 -0.02(-0.10%)
Aug 02, 2012 20.25 20.26 20.24 20.24 90,095 +0.03(+0.15%)
Aug 01, 2012 20.22 20.23 20.21 20.21 68,722 -0.03(-0.15%)
Jul 31, 2012 20.25 20.25 20.23 20.24 66,406 +0.02(+0.10%)
Jul 30, 2012 20.20 20.22 20.19 20.22 44,526 +0.02(+0.10%)
Jul 27, 2012 20.23 20.23 20.19 20.20 180,760 -0.07(-0.35%)
Jul 26, 2012 20.28 20.28 20.25 20.27 225,055 -0.10(-0.49%)
Jul 25, 2012 20.38 20.38 20.35 20.37 127,108 -0.01(-0.05%)
Jul 24, 2012 20.37 20.39 20.37 20.38 118,914 -0.01(-0.05%)
Jul 23, 2012 20.42 20.42 20.37 20.39 95,805 +0.01(+0.05%)
Jul 20, 2012 20.38 20.38 20.37 20.38 70,587 +0.02(+0.10%)
Jul 19, 2012 20.36 20.36 20.34 20.36 60,875 +0.00(+0.00%)
Jul 18, 2012 20.36 20.37 20.34 20.36 89,973 +0.01(+0.05%)
Jul 17, 2012 20.36 20.36 20.34 20.35 73,742 +0.01(+0.05%)
Jul 16, 2012 20.33 20.36 20.33 20.34 41,167 +0.01(+0.05%)
Jul 13, 2012 20.34 20.34 20.31 20.33 39,654 -0.01(-0.05%)
Jul 12, 2012 20.33 20.34 20.29 20.34 164,951 +0.02(+0.10%)
Jul 11, 2012 20.32 20.33 20.31 20.32 44,890 +0.01(+0.05%)
Jul 10, 2012 20.31 20.32 20.30 20.31 77,921 +0.00(+0.00%)
Jul 09, 2012 20.29 20.31 20.29 20.31 68,347 +0.02(+0.10%)
Jul 06, 2012 20.28 20.29 20.27 20.29 35,166 +0.02(+0.10%)
Jul 05, 2012 20.25 20.27 20.24 20.27 253,171 +0.01(+0.05%)
Jul 04, 2012 20.23 20.26 20.23 20.26 19,972 +0.03(+0.15%)
Jul 03, 2012 20.24 20.24 20.22 20.23 51,782 +0.01(+0.05%)
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%)
Apr 02, 2012 20.31 20.31 20.29 20.31 80,801 +0.00(+0.00%)
Mar 30, 2012 20.31 20.32 20.29 20.31 262,589 +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.