Chronicle Journal: Finance

Ishares 1-5 Year Laddered (TSX: CBO )

18.39 CAD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 18.41 18.41 18.38 18.39 2,836 +0.00(+0.00%)
Nov 26, 2021 18.44 18.44 18.37 18.39 22,393 +0.05(+0.27%)
Nov 25, 2021 18.32 18.35 18.32 18.34 2,368 +0.01(+0.05%)
Nov 24, 2021 18.31 18.35 18.31 18.33 12,744 -0.02(-0.11%)
Nov 23, 2021 18.35 18.35 18.34 18.35 12,873 -0.05(-0.27%)
Nov 22, 2021 18.44 18.44 18.40 18.40 11,623 -0.05(-0.27%)
Nov 19, 2021 18.45 18.46 18.44 18.45 50,302 +0.02(+0.11%)
Nov 18, 2021 18.42 18.44 18.42 18.43 10,033 +0.00(+0.00%)
Nov 17, 2021 18.41 18.43 18.41 18.43 27,307 +0.03(+0.16%)
Nov 16, 2021 18.41 18.42 18.40 18.40 19,039 -0.05(-0.27%)
Nov 15, 2021 18.45 18.46 18.45 18.45 1,917 +0.00(+0.00%)
Nov 12, 2021 18.45 18.45 18.44 18.45 38,574 +0.05(+0.27%)
Nov 11, 2021 18.41 18.42 18.40 18.40 11,474 -0.10(-0.54%)
Nov 09, 2021 18.53 18.53 18.48 18.50 6,654 +0.02(+0.11%)
Nov 08, 2021 18.47 18.49 18.47 18.48 16,367 +0.00(+0.00%)
Nov 05, 2021 18.47 18.50 18.47 18.48 37,566 +0.02(+0.11%)
Nov 04, 2021 18.45 18.48 18.45 18.46 4,428 +0.03(+0.16%)
Nov 03, 2021 18.45 18.45 18.41 18.43 32,844 +0.00(+0.00%)
Nov 02, 2021 18.42 18.43 18.42 18.43 8,828 +0.01(+0.05%)
Nov 01, 2021 18.39 18.42 18.42 18.42 10,719 +0.00(+0.00%)
Oct 29, 2021 18.43 18.44 18.42 18.42 10,624 -0.04(-0.22%)
Oct 28, 2021 18.38 18.47 18.38 18.46 20,685 +0.02(+0.11%)
Oct 27, 2021 18.51 18.51 18.41 18.44 10,697 -0.07(-0.38%)
Oct 26, 2021 18.50 18.51 20,442 -0.01(-0.05%)
Oct 25, 2021 18.50 18.53 18.50 18.52 9,972 -0.03(-0.16%)
Oct 22, 2021 18.53 18.56 18.53 18.55 4,287 +0.00(+0.00%)
Oct 21, 2021 18.58 18.58 18.54 18.55 6,273 -0.04(-0.22%)
Oct 20, 2021 18.56 18.59 18.56 18.59 5,899 +0.02(+0.11%)
Oct 19, 2021 18.59 18.59 18.55 18.57 5,985 +0.00(+0.00%)
Oct 18, 2021 18.56 18.58 18.56 18.57 6,749 -0.04(-0.21%)
Oct 15, 2021 18.62 18.62 18.60 18.61 6,610 +0.00(+0.00%)
Oct 14, 2021 18.58 18.61 18.58 18.61 8,512 +0.05(+0.27%)
Oct 13, 2021 18.56 18.59 18.56 18.56 8,101 -0.02(-0.11%)
Oct 12, 2021 18.61 18.61 18.58 18.58 10,055 -0.02(-0.11%)
Oct 08, 2021 18.60 18.60 18.60 0 -0.06(-0.32%)
Oct 07, 2021 18.65 18.67 18.64 18.66 7,191 -0.01(-0.05%)
Oct 06, 2021 18.68 18.68 18.67 18.67 3,261 -0.01(-0.05%)
Oct 05, 2021 18.66 18.68 18.66 18.68 10,697 -0.02(-0.11%)
Oct 04, 2021 18.66 18.70 18.66 18.70 4,247 +0.01(+0.05%)
Oct 01, 2021 18.66 18.69 18.66 18.69 5,281 +0.02(+0.11%)
Sep 30, 2021 18.65 18.68 18.65 18.67 2,998 +0.01(+0.05%)
Sep 29, 2021 18.68 18.68 18.65 18.66 17,775 +0.00(+0.00%)
Sep 28, 2021 18.68 18.68 18.66 18.66 17,466 -0.01(-0.05%)
Sep 27, 2021 18.69 18.69 18.67 18.67 18,566 -0.02(-0.11%)
Sep 24, 2021 18.72 18.72 18.68 18.69 16,711 -0.07(-0.37%)
Sep 23, 2021 18.78 18.78 18.75 18.76 5,200 -0.02(-0.11%)
Sep 22, 2021 18.77 18.80 18.77 18.78 14,347 +0.00(+0.00%)
Sep 21, 2021 18.77 18.79 18.77 18.78 11,029 +0.01(+0.05%)
Sep 20, 2021 18.78 18.79 18.77 18.77 15,651 -0.01(-0.05%)
Sep 17, 2021 18.78 18.78 18.77 18.78 9,256 -0.01(-0.05%)
Sep 16, 2021 18.79 18.80 18.79 18.79 15,285 -0.02(-0.11%)
Sep 15, 2021 18.81 18.81 18.79 18.81 17,400 +0.01(+0.05%)
Sep 14, 2021 18.79 18.81 18.79 18.80 13,573 +0.00(+0.00%)
Sep 13, 2021 18.81 18.81 18.79 18.80 22,844 +0.01(+0.05%)
Sep 10, 2021 18.80 18.81 18.79 18.79 4,156 -0.03(-0.16%)
Sep 09, 2021 18.80 18.82 18.80 18.82 9,890 +0.01(+0.05%)
Sep 08, 2021 18.82 18.82 18.81 18.81 33,509 +0.00(+0.00%)
Sep 07, 2021 18.80 18.81 18.80 18.81 9,206 -0.02(-0.11%)
Sep 03, 2021 18.83 18.83 18.83 0 +0.02(+0.11%)
Sep 02, 2021 18.82 18.83 18.81 18.81 32,213 +0.00(+0.00%)
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.