Skip to main content

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

17.43 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.94 18.94 18.94 0 +0.00(+0.00%)
Jun 29, 2020 18.96 18.96 18.93 18.94 7,376 -0.02(-0.11%)
Jun 26, 2020 18.96 18.96 18.94 18.96 10,377 +0.04(+0.21%)
Jun 25, 2020 18.93 18.93 18.92 18.92 4,554 -0.01(-0.05%)
Jun 24, 2020 18.96 18.96 18.90 18.93 105,995 -0.03(-0.16%)
Jun 23, 2020 18.99 18.99 18.96 18.96 17,000 +0.00(+0.00%)
Jun 22, 2020 18.96 18.98 18.95 18.96 97,524 +0.00(+0.00%)
Jun 19, 2020 18.94 18.96 18.94 18.96 15,036 +0.02(+0.11%)
Jun 18, 2020 18.94 18.94 18.93 18.94 2,146 +0.01(+0.05%)
Jun 17, 2020 18.93 18.95 18.93 18.93 13,251 -0.01(-0.05%)
Jun 16, 2020 18.91 18.94 18.91 18.94 2,551 +0.05(+0.26%)
Jun 15, 2020 18.89 18.92 18.88 18.89 8,631 -0.03(-0.16%)
Jun 12, 2020 18.92 18.92 18.89 18.92 25,695 +0.01(+0.05%)
Jun 11, 2020 18.89 18.92 18.89 18.91 4,472 -0.02(-0.11%)
Jun 10, 2020 18.93 18.94 18.92 18.93 7,975 +0.03(+0.16%)
Jun 09, 2020 18.90 18.92 18.90 18.90 10,186 +0.00(+0.00%)
Jun 08, 2020 18.84 18.90 18.84 18.90 8,468 +0.05(+0.27%)
Jun 05, 2020 18.86 18.86 18.83 18.85 3,640 +0.01(+0.05%)
Jun 04, 2020 18.85 18.85 18.82 18.84 5,168 +0.03(+0.16%)
Jun 03, 2020 18.81 18.83 18.80 18.81 16,443 +0.01(+0.05%)
Jun 02, 2020 18.78 18.81 18.78 18.80 6,731 +0.01(+0.05%)
Jun 01, 2020 18.79 18.79 18.79 18.79 1,859 +0.00(+0.00%)
May 29, 2020 18.76 18.79 18.75 18.79 71,557 +0.04(+0.21%)
May 28, 2020 18.70 18.75 18.70 18.75 8,518 +0.00(+0.00%)
May 27, 2020 18.71 18.75 18.71 18.75 9,580 +0.01(+0.05%)
May 26, 2020 18.68 18.74 18.68 18.74 20,508 +0.03(+0.16%)
May 25, 2020 18.75 18.75 18.71 18.71 10,769 -0.03(-0.16%)
May 22, 2020 18.74 18.74 18.70 18.74 39,082 -0.01(-0.05%)
May 21, 2020 18.71 18.76 18.71 18.75 16,684 +0.01(+0.05%)
May 20, 2020 18.75 18.75 18.69 18.74 13,069 +0.04(+0.21%)
May 19, 2020 18.75 18.75 18.67 18.70 18,380 +0.02(+0.11%)
May 15, 2020 18.68 18.68 18.68 0 -0.04(-0.21%)
May 14, 2020 18.75 18.75 18.70 18.72 11,459 +0.00(+0.00%)
May 13, 2020 18.77 18.77 18.72 18.72 18,393 -0.03(-0.16%)
May 12, 2020 18.71 18.77 18.71 18.75 43,363 +0.03(+0.16%)
May 11, 2020 18.77 18.77 18.71 18.72 19,224 -0.03(-0.16%)
May 08, 2020 18.73 18.75 18.70 18.75 14,688 +0.02(+0.11%)
May 07, 2020 18.69 18.73 18.69 18.73 4,706 +0.07(+0.38%)
May 06, 2020 18.65 18.69 18.65 18.66 6,844 -0.03(-0.16%)
May 05, 2020 18.63 18.70 18.63 18.69 4,808 +0.04(+0.21%)
May 04, 2020 18.62 18.69 18.62 18.65 3,056 -0.01(-0.05%)
May 01, 2020 18.61 18.66 18.61 18.66 20,450 +0.03(+0.16%)
Apr 30, 2020 18.60 18.63 18.59 18.63 27,960 +0.00(+0.00%)
Apr 29, 2020 18.59 18.63 18.59 18.63 28,025 +0.04(+0.22%)
Apr 28, 2020 18.60 18.60 18.56 18.59 10,645 +0.03(+0.16%)
Apr 27, 2020 18.52 18.57 18.52 18.56 11,829 +0.03(+0.16%)
Apr 24, 2020 18.52 18.55 18.52 18.53 132,358 -0.03(-0.16%)
Apr 23, 2020 18.52 18.56 18.52 18.56 34,179 +0.00(+0.00%)
Apr 22, 2020 18.62 18.62 18.54 18.56 35,366 -0.03(-0.16%)
Apr 21, 2020 18.64 18.64 18.56 18.59 33,494 +0.01(+0.05%)
Apr 20, 2020 18.59 18.65 18.56 18.58 33,629 -0.10(-0.54%)
Apr 17, 2020 18.59 18.69 18.59 18.68 8,263 +0.07(+0.38%)
Apr 16, 2020 18.49 18.64 18.49 18.61 22,939 +0.03(+0.16%)
Apr 15, 2020 18.48 18.62 18.38 18.58 83,487 +0.15(+0.81%)
Apr 14, 2020 18.31 18.45 18.31 18.43 32,711 +0.13(+0.71%)
Apr 13, 2020 18.18 18.34 18.18 18.30 58,516 +0.06(+0.33%)
Apr 09, 2020 18.24 18.24 18.24 0 +0.21(+1.16%)
Apr 08, 2020 18.04 18.06 18.03 18.03 12,313 +0.01(+0.06%)
Apr 07, 2020 17.93 18.05 17.93 18.02 23,252 -0.02(-0.11%)
Apr 06, 2020 17.94 18.04 17.94 18.04 19,332 +0.04(+0.22%)
Apr 03, 2020 17.96 18.03 17.96 18.00 8,018 +0.05(+0.28%)
Apr 02, 2020 18.00 18.16 17.95 17.95 33,085 -0.07(-0.39%)
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.