Skip to main content
iShares 1-5 Year Laddered Government Bond Index ETF (TSX: CLF)
Canada flag Canada · Delayed Price · Currency is CAD
17.37
+0.01 (0.06%)
Dec 23, 2024, 3:59 PM EST

CLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202417.3717.3717.3517.3717.370.06%2,924
Dec 20, 202417.3417.3617.3417.3617.360.23%5,500
Dec 19, 202417.3117.3217.3017.3217.32-0.23%12,200
Dec 18, 202417.3817.4017.3617.3617.36-0.17%17,432
Dec 17, 202417.3717.3917.3717.3917.390.06%33,500
Dec 16, 202417.3617.3817.3517.3817.38-13,944
Dec 13, 202417.3917.3917.3617.3817.38-0.06%5,200
Dec 12, 202417.4117.4117.3817.3917.39-0.11%1,900
Dec 11, 202417.4717.4717.4117.4117.41-0.17%4,141
Dec 10, 202417.4317.4417.4217.4417.440.06%3,326
Dec 9, 202417.4317.4317.4217.4317.43-0.06%10,019
Dec 6, 202417.3817.4517.3817.4417.440.40%14,700
Dec 5, 202417.3417.3817.3417.3717.370.06%2,802
Dec 4, 202417.3417.3617.3417.3617.360.06%27,045
Dec 3, 202417.3617.3617.3417.3517.35-0.12%4,101
Dec 2, 202417.3417.3717.3317.3717.37-7,600
Nov 29, 202417.3417.3717.3217.3717.370.46%7,800
Nov 28, 202417.3017.3017.2817.2917.290.06%22,000
Nov 27, 202417.2817.2917.2617.2817.280.17%8,100
Nov 26, 202417.2517.2717.2517.2517.250.12%5,300
Nov 25, 202417.2417.2417.2117.2317.230.35%7,826
Nov 22, 202417.1617.1717.1517.1717.170.06%3,900
Nov 21, 202417.2117.2117.1617.1617.16-0.52%5,900
Nov 20, 202417.2417.2717.2417.2517.22-0.06%5,443
Nov 19, 202417.2817.2917.2617.2617.23-0.17%5,400
Nov 18, 202417.2717.3017.2717.2917.26-0.06%6,600
Nov 15, 202417.2717.3017.2717.3017.270.17%4,238
Nov 14, 202417.3017.3017.2717.2717.24-3,500
Nov 13, 202417.3117.3117.2617.2717.24-7,400
Nov 12, 202417.2717.2817.2617.2717.24-0.35%8,140
Nov 11, 202417.3417.3417.3317.3317.300.06%1,700
Nov 8, 202417.3217.3317.3217.3217.290.06%12,004
Nov 7, 202417.2917.3117.2917.3117.280.23%8,100
Nov 6, 202417.2617.2717.2617.2717.24-0.06%3,506
Nov 5, 202417.3017.3017.2617.2817.25-0.12%12,900
Nov 4, 202417.3317.3317.3017.3017.270.06%2,900
Nov 1, 202417.3317.3317.2817.2917.26-0.17%14,800
Oct 31, 202417.3217.3217.3017.3217.290.12%6,600
Oct 30, 202417.3217.3317.3017.3017.27-28,200
Oct 29, 202417.2917.3017.2717.3017.27-7,400
Oct 28, 202417.3217.3217.2917.3017.27-0.17%7,100
Oct 25, 202417.3417.3617.3317.3317.27-20,939
Oct 24, 202417.3417.3417.3317.3317.27-0.12%2,923
Oct 23, 202417.3517.3517.3517.3517.29-303
Oct 22, 202417.3617.3617.3417.3517.320.06%6,900
Oct 21, 202417.3817.3817.3417.3417.31-0.29%16,100
Oct 18, 202417.3817.3917.3717.3917.360.12%4,525
Oct 17, 202417.3817.3817.3717.3717.34-0.06%900
Oct 16, 202417.3717.3917.3717.3817.350.06%5,300
Oct 15, 202417.3517.3717.3517.3717.340.17%9,400
Oct 11, 202417.2817.3517.2817.3417.310.23%3,821
Oct 10, 202417.2917.3017.2917.3017.270.12%7,200
Oct 9, 202417.2817.2817.2517.2817.250.06%1,941
Oct 8, 202417.2617.2717.2617.2717.23-12,601
Oct 7, 202417.2517.2717.2517.2717.24-0.12%1,747
Oct 4, 202417.3217.3217.2817.2917.26-0.40%3,700
Oct 3, 202417.3917.3917.3617.3617.33-0.23%1,010
Oct 2, 202417.4117.4117.3917.4017.37-0.23%20,912
Oct 1, 202417.4217.4417.4217.4417.410.06%10,500
Sep 30, 202417.4517.4517.4317.4317.40-2,706
Sep 27, 202417.4117.4517.4117.4317.430.29%23,700
Sep 26, 202417.4117.4117.3817.3817.38-0.11%6,303
Sep 25, 202417.4017.4117.4017.4017.40-0.17%8,900
Sep 24, 202417.4217.4317.4217.4317.43-0.17%1,700
Sep 23, 202417.4517.4617.4417.4617.430.06%3,400
Sep 20, 202417.4617.4617.4417.4517.42-10,135
Sep 19, 202417.4517.4517.4517.4517.420.06%4,924
Sep 18, 202417.4517.4517.4417.4417.41-0.06%8,028
Sep 17, 202417.4617.4717.4417.4517.42-0.06%9,900
Sep 16, 202417.4717.4717.4617.4617.430.11%5,900
Sep 13, 202417.4317.4517.4317.4417.410.11%8,900
Sep 12, 202417.4117.4317.4117.4217.390.06%2,800
Sep 11, 202417.4217.4217.4117.4117.38-0.11%10,800
Sep 10, 202417.3717.4317.3717.4317.390.17%11,600
Sep 9, 202417.3817.4017.3817.4017.370.06%10,602
Sep 6, 202417.3617.4017.3617.3917.360.17%6,000
Sep 5, 202417.3517.3717.3517.3617.330.12%7,508
Sep 4, 202417.3317.3417.3117.3417.310.29%26,824
Sep 3, 202417.2717.2917.2717.2917.260.23%2,948
Aug 30, 202417.2517.2617.2417.2517.22-8,346
Aug 29, 202417.2617.2617.2417.2517.22-0.12%6,342
Aug 28, 202417.2717.2817.2717.2717.24-0.12%1,422
Aug 27, 202417.2817.2917.2817.2917.25-0.12%1,400
Aug 26, 202417.3217.3317.3117.3117.24-0.06%14,100
Aug 23, 202417.3217.3217.3017.3217.260.17%10,200
Aug 22, 202417.3117.3117.2917.2917.23-0.12%14,200
Aug 21, 202417.3117.3317.3017.3117.25-33,500
Aug 20, 202417.3017.3117.2917.3117.240.23%10,303
Aug 19, 202417.2817.2817.2717.2717.21-11,401
Aug 16, 202417.2917.2917.2617.2717.21-2,400
Aug 15, 202417.2717.2817.2717.2717.21-0.23%5,700
Aug 14, 202417.3117.3217.3117.3117.250.12%628
Aug 13, 202417.2817.3017.2817.2917.230.17%9,300
Aug 12, 202417.2517.2717.2517.2617.200.06%2,401
Aug 9, 202417.2517.2517.2417.2517.190.17%4,017
Aug 8, 202417.2217.2217.2217.2217.16-0.12%4,000
Aug 7, 202417.2417.2517.2317.2417.18-0.12%18,400
Aug 6, 202417.3017.3017.2517.2617.20-0.29%3,323
Aug 2, 202417.3117.3217.2917.3117.250.46%5,342
Aug 1, 202417.1917.2317.1917.2317.170.41%2,100