iShares 1-10 Year Laddered Corporate Bond Index ETF (TSX:CBH)
Canada
· Delayed Price · Currency is CAD 17.96
+0.02 (0.11%)
Apr 17, 2025, 3:59 PM EDT
TSX:CBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.11% | 7,000 |
| Apr 16, 2025 | 17.95 | 17.97 | 17.94 | 17.94 | 17.94 | 0.11% | 1,400 |
| Apr 15, 2025 | 17.90 | 17.95 | 17.90 | 17.92 | 17.92 | 0.06% | 5,000 |
| Apr 14, 2025 | 17.90 | 17.92 | 17.87 | 17.91 | 17.91 | 0.51% | 6,600 |
| Apr 11, 2025 | 17.81 | 17.82 | 17.80 | 17.82 | 17.82 | -0.34% | 3,300 |
| Apr 10, 2025 | 17.85 | 17.88 | 17.85 | 17.88 | 17.88 | 0.17% | 12,700 |
| Apr 9, 2025 | 17.84 | 17.86 | 17.84 | 17.85 | 17.85 | -0.72% | 2,328 |
| Apr 8, 2025 | 17.90 | 17.99 | 17.90 | 17.98 | 17.98 | 0.17% | 4,000 |
| Apr 7, 2025 | 18.03 | 18.03 | 17.95 | 17.95 | 17.95 | -0.50% | 6,500 |
| Apr 4, 2025 | 18.09 | 18.10 | 18.03 | 18.04 | 18.04 | -0.22% | 2,300 |
| Apr 3, 2025 | 18.05 | 18.08 | 18.05 | 18.08 | 18.08 | 0.17% | 8,903 |
| Apr 2, 2025 | 18.07 | 18.07 | 18.05 | 18.05 | 18.05 | -0.11% | 7,600 |
| Apr 1, 2025 | 18.07 | 18.09 | 18.07 | 18.07 | 18.07 | 0.17% | 5,423 |
| Mar 31, 2025 | 18.04 | 18.05 | 18.02 | 18.04 | 18.04 | 0.17% | 7,100 |
| Mar 28, 2025 | 18.03 | 18.03 | 18.01 | 18.01 | 18.01 | 0.17% | 1,100 |
| Mar 27, 2025 | 17.97 | 17.98 | 17.96 | 17.98 | 17.98 | 0.28% | 3,600 |
| Mar 26, 2025 | 17.95 | 17.95 | 17.93 | 17.93 | 17.93 | -0.55% | 2,300 |
| Mar 25, 2025 | 18.06 | 18.06 | 18.02 | 18.03 | 17.98 | 0.06% | 5,800 |
| Mar 24, 2025 | 18.08 | 18.08 | 18.02 | 18.02 | 17.97 | -0.22% | 5,500 |
| Mar 21, 2025 | 18.04 | 18.06 | 18.04 | 18.06 | 18.01 | 0.06% | 2,900 |
| Mar 20, 2025 | 18.04 | 18.05 | 18.03 | 18.05 | 18.00 | 0.11% | 11,100 |
| Mar 19, 2025 | 18.04 | 18.04 | 18.01 | 18.03 | 17.98 | 0.17% | 1,700 |
| Mar 18, 2025 | 18.02 | 18.02 | 17.99 | 18.00 | 17.95 | - | 6,300 |
| Mar 17, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | 17.95 | - | 3,000 |
| Mar 14, 2025 | 18.00 | 18.01 | 18.00 | 18.00 | 17.95 | 0.17% | 2,718 |
| Mar 13, 2025 | 17.97 | 17.99 | 17.97 | 17.97 | 17.92 | -0.06% | 3,600 |
| Mar 12, 2025 | 17.99 | 17.99 | 17.95 | 17.98 | 17.93 | -0.17% | 22,234 |
| Mar 11, 2025 | 18.03 | 18.03 | 17.98 | 18.01 | 17.96 | -0.06% | 702 |
| Mar 10, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.97 | 0.22% | 147 |
| Mar 7, 2025 | 18.01 | 18.01 | 17.98 | 17.98 | 17.93 | 0.17% | 700 |
| Mar 6, 2025 | 17.97 | 17.98 | 17.94 | 17.95 | 17.90 | -0.39% | 1,500 |
| Mar 5, 2025 | 18.05 | 18.05 | 18.02 | 18.02 | 17.97 | -0.39% | 7,600 |
| Mar 4, 2025 | 18.07 | 18.11 | 18.07 | 18.09 | 18.04 | -0.22% | 9,200 |
| Mar 3, 2025 | 17.99 | 18.13 | 17.99 | 18.13 | 18.08 | 0.44% | 1,600 |
| Feb 28, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.00 | 0.22% | 136 |
| Feb 27, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.11% | 2,300 |
| Feb 26, 2025 | 18.01 | 18.01 | 17.99 | 17.99 | 17.99 | -0.11% | 700 |
| Feb 25, 2025 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | 0.06% | 1,100 |
| Feb 24, 2025 | 17.97 | 18.03 | 17.97 | 18.00 | 17.95 | 0.06% | 8,100 |
| Feb 21, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.94 | 0.45% | 1,000 |
| Feb 20, 2025 | 17.91 | 17.92 | 17.91 | 17.91 | 17.86 | -0.11% | 17,201 |
| Feb 19, 2025 | 17.94 | 17.95 | 17.93 | 17.93 | 17.88 | 0.11% | 5,948 |
| Feb 18, 2025 | 17.96 | 17.96 | 17.91 | 17.91 | 17.86 | -0.44% | 1,407 |
| Feb 14, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.94 | 0.06% | 605 |
| Feb 13, 2025 | 18.00 | 18.01 | 17.98 | 17.98 | 17.93 | 0.33% | 13,600 |
| Feb 12, 2025 | 17.92 | 17.93 | 17.92 | 17.92 | 17.87 | -0.33% | 1,010 |
| Feb 11, 2025 | 18.00 | 18.00 | 17.98 | 17.98 | 17.93 | -0.22% | 3,700 |
| Feb 10, 2025 | 18.00 | 18.02 | 18.00 | 18.02 | 17.97 | 0.06% | 500 |
| Feb 7, 2025 | 18.01 | 18.03 | 18.01 | 18.01 | 17.96 | -0.39% | 2,708 |
| Feb 6, 2025 | 18.07 | 18.08 | 18.07 | 18.08 | 18.03 | - | 900 |