Canada markets closed

iShares 1-5 Year Laddered Government Bond Index ETF Common Class (CLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.72+0.01 (+0.09%)
At close: 03:42PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.7216.7216.7116.7216.723,100
Apr 25, 202416.6916.7116.6916.7016.7020,500
Apr 24, 202416.7216.7416.7216.7316.7321,500
Apr 24, 20240.032 Dividend
Apr 23, 202416.7716.7816.7516.7616.7355,500
Apr 22, 202416.7616.7716.7616.7716.742,600
Apr 19, 202416.7816.7816.7616.7616.733,100
Apr 18, 202416.7816.7916.7616.7716.744,200
Apr 17, 202416.7816.7916.7716.7816.757,500
Apr 16, 202416.7716.7916.7716.7716.7411,300
Apr 15, 202416.7816.7816.7516.7516.725,800
Apr 12, 202416.7916.8116.7916.8016.7715,200
Apr 11, 202416.7816.7816.7516.7616.738,100
Apr 10, 202416.7816.7916.7516.7716.749,300
Apr 09, 202416.8216.8416.8216.8316.801,700
Apr 08, 202416.8016.8116.8016.8016.774,800
Apr 05, 202416.8516.8516.8216.8216.792,700
Apr 04, 202416.8016.8316.8016.8316.802,600
Apr 03, 202416.8016.8116.8016.8016.7710,100
Apr 02, 202416.7916.7916.7816.7916.764,200
Apr 01, 202416.8216.8216.7916.7916.765,100
Mar 28, 202416.8216.8416.8216.8316.802,000
Mar 27, 202416.8416.8516.8416.8516.8229,400
Mar 26, 202416.8016.8316.8016.8316.801,700
Mar 25, 202416.8316.8416.8316.8416.819,900
Mar 22, 202416.8416.8516.8416.8516.821,100
Mar 22, 20240.032 Dividend
Mar 21, 202416.8816.8816.8416.8416.785,300
Mar 20, 202416.8516.8616.8416.8616.806,900
Mar 19, 202416.8416.8416.8316.8416.783,400
Mar 18, 202416.8016.8016.7916.7916.73900
Mar 15, 202416.8016.8116.8016.8016.741,600
Mar 14, 202416.8116.8116.8016.8016.745,900
Mar 13, 202416.8516.8616.8416.8516.794,500
Mar 12, 202416.8416.8616.8416.8516.792,100
Mar 11, 202416.8616.8816.8616.8816.824,900
Mar 08, 202416.8816.8916.8816.8916.835,000
Mar 07, 202416.8716.8816.8616.8616.809,600
Mar 06, 202416.8716.8816.8716.8716.814,500
Mar 05, 202416.8716.8716.8616.8716.8115,200
Mar 04, 202416.8116.8316.8116.8316.7717,100
Mar 01, 202416.8216.8416.8216.8316.772,300
Feb 29, 202416.7916.8016.7816.8016.743,800
Feb 28, 202416.7816.7816.7816.7816.721,100
Feb 27, 202416.7816.7816.7616.7616.706,400
Feb 26, 202416.7816.7916.7716.7816.728,800
Feb 23, 202416.7816.8016.7816.7916.7328,000
Feb 23, 20240.032 Dividend
Feb 22, 202416.7916.8016.7816.7916.6934,300
Feb 21, 202416.7916.8016.7916.8016.702,300
Feb 20, 202416.8116.8216.8016.8016.7013,100
Feb 16, 202416.7616.7616.7216.7216.6210,600
Feb 15, 202416.7716.7716.7616.7716.6711,900
Feb 14, 202416.7216.7616.7216.7616.666,500
Feb 13, 202416.7016.7216.6916.7016.609,800
Feb 12, 202416.7516.7716.7516.7616.664,100
Feb 09, 202416.7616.7716.7516.7516.6513,900
Feb 08, 202416.7816.7816.7516.7516.654,100
Feb 07, 202416.8016.8216.7916.8016.707,600
Feb 06, 202416.7816.8116.7816.8116.718,200
Feb 05, 202416.7616.7916.7616.7816.682,800
Feb 02, 202416.8416.8516.8216.8216.724,700
Feb 01, 202416.8716.9016.8716.8716.779,100
Jan 31, 202416.8416.8616.8316.8416.747,200
Jan 30, 202416.8016.8116.7916.8116.717,800
Jan 29, 202416.7916.8216.7816.8016.7054,500
Jan 26, 202416.7916.7916.7816.7916.692,200
Jan 25, 202416.8116.8216.8016.8016.7010,700
Jan 25, 20240.032 Dividend
Jan 24, 202416.8616.8716.8216.8316.7013,500
Jan 23, 202416.8316.8316.8016.8316.7024,500
Jan 22, 202416.8116.8316.8116.8116.6832,400
Jan 19, 202416.7916.8116.7916.8016.679,700
Jan 18, 202416.8016.8116.8016.8016.672,800
Jan 17, 202416.8416.8416.8216.8216.696,800
Jan 16, 202416.9216.9216.8716.8716.746,800
Jan 15, 202416.9216.9416.9216.9216.7912,400
Jan 12, 202416.9316.9416.9216.9316.802,800
Jan 11, 202416.8916.9116.8716.9116.7828,600
Jan 10, 202416.8916.9016.8716.8816.753,600
Jan 09, 202416.9016.9016.8816.8816.756,300
Jan 08, 202416.8916.9116.8816.8916.765,600
Jan 05, 202416.9116.9116.8616.8816.757,800
Jan 04, 202416.8816.9016.8716.8816.7514,200
Jan 03, 202416.9116.9316.9116.9216.794,400
Jan 02, 202416.9316.9316.9216.9316.806,000
Dec 29, 202316.9116.9716.9116.9716.847,500
Dec 28, 202316.8816.9316.8816.9316.803,000
Dec 28, 20230.04 Dividend
Dec 27, 202316.9416.9816.9416.9816.8116,800
Dec 22, 202316.9216.9616.8816.8816.7123,800
Dec 21, 202317.0017.0016.9416.9516.7821,100
Dec 20, 202316.9316.9616.9316.9516.7813,900
Dec 19, 202316.8916.9216.8916.9116.7411,000
Dec 18, 202316.9316.9316.8916.9016.7314,200
Dec 15, 202316.9316.9516.9116.9216.75171,800
Dec 14, 202316.9216.9516.9216.9316.7615,700
Dec 13, 202316.7916.9016.7916.9016.7367,700
Dec 12, 202316.7916.7916.7716.7716.6016,900
Dec 11, 202316.7816.7816.7616.7716.6029,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...