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 (%)
Aug 31, 2015 19.39 19.41 19.36 19.36 70,942 -0.06(-0.31%)
Aug 28, 2015 19.42 19.44 19.40 19.42 107,712 +0.02(+0.10%)
Aug 27, 2015 19.36 19.40 19.35 19.40 81,923 +0.03(+0.15%)
Aug 26, 2015 19.42 19.42 19.37 19.37 170,186 -0.04(-0.18%)
Aug 25, 2015 19.43 19.45 19.38 19.41 130,826 -0.02(-0.13%)
Aug 24, 2015 19.52 19.52 19.43 19.43 160,026 -0.12(-0.61%)
Aug 21, 2015 19.54 19.55 19.51 19.55 60,546 +0.02(+0.10%)
Aug 20, 2015 19.53 19.54 19.51 19.53 75,350 -0.01(-0.05%)
Aug 19, 2015 19.50 19.55 19.48 19.54 108,533 +0.06(+0.31%)
Aug 18, 2015 19.49 19.51 19.48 19.48 73,841 -0.03(-0.15%)
Aug 17, 2015 19.52 19.52 19.48 19.51 66,120 -0.01(-0.05%)
Aug 14, 2015 19.50 19.52 19.50 19.52 56,434 +0.00(+0.00%)
Aug 13, 2015 19.51 19.52 19.49 19.52 68,452 +0.00(+0.00%)
Aug 12, 2015 19.53 19.54 19.51 19.52 41,822 +0.00(+0.00%)
Aug 11, 2015 19.50 19.52 19.50 19.52 52,890 +0.04(+0.21%)
Aug 10, 2015 19.48 19.48 19.46 19.48 35,040 -0.01(-0.05%)
Aug 07, 2015 19.50 19.50 19.48 19.49 37,113 -0.02(-0.10%)
Aug 06, 2015 19.48 19.51 19.48 19.51 49,911 +0.03(+0.15%)
Aug 05, 2015 19.50 19.50 19.46 19.48 42,781 -0.02(-0.10%)
Aug 04, 2015 19.53 19.53 19.50 19.50 77,752 -0.05(-0.26%)
Jul 31, 2015 19.55 19.55 19.55 0 +0.06(+0.31%)
Jul 30, 2015 19.46 19.49 19.46 19.49 55,516 +0.03(+0.15%)
Jul 29, 2015 19.48 19.48 19.46 19.46 79,670 -0.03(-0.15%)
Jul 28, 2015 19.49 19.50 19.48 19.49 65,796 -0.03(-0.15%)
Jul 27, 2015 19.51 19.54 19.51 19.52 160,129 +0.01(+0.05%)
Jul 24, 2015 19.55 19.55 19.50 19.51 75,702 -0.08(-0.41%)
Jul 23, 2015 19.57 19.59 19.57 19.59 68,488 +0.01(+0.05%)
Jul 22, 2015 19.57 19.58 19.57 19.58 44,458 +0.02(+0.10%)
Jul 21, 2015 19.56 19.58 19.55 19.56 93,059 -0.01(-0.05%)
Jul 20, 2015 19.58 19.58 19.56 19.57 58,365 +0.00(+0.00%)
Jul 17, 2015 19.57 19.58 19.55 19.57 79,547 +0.01(+0.05%)
Jul 16, 2015 19.58 19.59 19.55 19.56 100,548 -0.04(-0.20%)
Jul 15, 2015 19.56 19.61 19.54 19.60 100,386 +0.04(+0.20%)
Jul 14, 2015 19.56 19.57 19.55 19.56 37,009 +0.01(+0.05%)
Jul 13, 2015 19.54 19.56 19.54 19.55 47,405 +0.01(+0.05%)
Jul 10, 2015 19.54 19.55 19.53 19.54 93,711 +0.01(+0.05%)
Jul 09, 2015 19.57 19.58 19.53 19.53 72,695 -0.06(-0.31%)
Jul 08, 2015 19.58 19.60 19.55 19.59 79,233 +0.04(+0.20%)
Jul 07, 2015 19.59 19.59 19.53 19.55 165,729 +0.02(+0.10%)
Jul 06, 2015 19.57 19.57 19.53 19.53 72,876 -0.02(-0.10%)
Jul 03, 2015 19.53 19.55 19.52 19.55 53,727 +0.04(+0.21%)
Jul 02, 2015 19.55 19.55 19.51 19.51 96,457 -0.03(-0.15%)
Jun 30, 2015 19.54 19.54 19.54 0 +0.04(+0.21%)
Jun 29, 2015 19.49 19.50 19.46 19.50 99,029 +0.03(+0.15%)
Jun 26, 2015 19.46 19.47 19.43 19.47 68,972 -0.01(-0.05%)
Jun 25, 2015 19.46 19.48 19.46 19.48 91,167 +0.03(+0.15%)
Jun 24, 2015 19.47 19.47 19.45 19.45 69,173 -0.01(-0.05%)
Jun 23, 2015 19.46 19.47 19.45 19.46 78,818 -0.02(-0.10%)
Jun 22, 2015 19.48 19.48 19.45 19.48 74,196 +0.03(+0.15%)
Jun 19, 2015 19.48 19.49 19.45 19.45 65,114 -0.01(-0.05%)
Jun 18, 2015 19.47 19.49 19.46 19.46 56,757 +0.00(+0.00%)
Jun 17, 2015 19.49 19.50 19.44 19.46 71,138 -0.11(-0.56%)
Jun 16, 2015 19.56 19.57 19.55 19.57 90,025 +0.03(+0.15%)
Jun 15, 2015 19.55 19.56 19.53 19.54 60,911 +0.04(+0.21%)
Jun 12, 2015 19.52 19.55 19.50 19.50 79,652 -0.04(-0.20%)
Jun 11, 2015 19.51 19.54 19.51 19.54 63,870 +0.03(+0.15%)
Jun 10, 2015 19.52 19.52 19.50 19.51 80,915 -0.02(-0.10%)
Jun 09, 2015 19.52 19.53 19.51 19.53 97,550 +0.01(+0.05%)
Jun 08, 2015 19.55 19.55 19.52 19.52 59,585 -0.01(-0.05%)
Jun 05, 2015 19.53 19.53 19.52 19.53 51,304 -0.03(-0.15%)
Jun 04, 2015 19.55 19.57 19.54 19.56 92,588 +0.03(+0.15%)
Jun 03, 2015 19.55 19.55 19.53 19.53 55,778 -0.04(-0.20%)
Jun 02, 2015 19.57 19.58 19.55 19.57 58,565 -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.