iShares 1-5 Year Laddered Government Bond Index ETF (TSX:CLF)
Canada
· Delayed Price · Currency is CAD 17.50
-0.02 (-0.11%)
Jul 10, 2025, 3:59 PM EDT
TSX:CLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | -0.11% | 10,100 |
| Jul 9, 2025 | 17.49 | 17.52 | 17.48 | 17.52 | 17.52 | 0.17% | 10,000 |
| Jul 8, 2025 | 17.48 | 17.49 | 17.47 | 17.49 | 17.49 | -0.06% | 3,000 |
| Jul 7, 2025 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | - | 12,000 |
| Jul 4, 2025 | 17.51 | 17.51 | 17.50 | 17.50 | 17.50 | 0.06% | 833 |
| Jul 3, 2025 | 17.49 | 17.49 | 17.48 | 17.49 | 17.49 | -0.06% | 2,800 |
| Jul 2, 2025 | 17.51 | 17.51 | 17.49 | 17.50 | 17.50 | -0.28% | 24,502 |
| Jun 30, 2025 | 17.53 | 17.55 | 17.53 | 17.55 | 17.55 | 0.11% | 1,119 |
| Jun 27, 2025 | 17.52 | 17.53 | 17.52 | 17.53 | 17.53 | 0.06% | 2,701 |
| Jun 26, 2025 | 17.51 | 17.52 | 17.51 | 17.52 | 17.52 | 0.06% | 2,302 |
| Jun 25, 2025 | 17.52 | 17.52 | 17.51 | 17.51 | 17.51 | -0.28% | 24,700 |
| Jun 24, 2025 | 17.52 | 17.56 | 17.52 | 17.56 | 17.53 | 0.06% | 10,300 |
| Jun 23, 2025 | 17.54 | 17.57 | 17.54 | 17.55 | 17.52 | 0.06% | 12,100 |
| Jun 20, 2025 | 17.53 | 17.54 | 17.52 | 17.54 | 17.51 | 0.17% | 9,700 |
| Jun 19, 2025 | 17.52 | 17.52 | 17.51 | 17.51 | 17.48 | -0.06% | 1,400 |
| Jun 18, 2025 | 17.50 | 17.52 | 17.50 | 17.52 | 17.49 | 0.11% | 12,125 |
| Jun 17, 2025 | 17.51 | 17.51 | 17.49 | 17.50 | 17.47 | - | 2,846 |
| Jun 16, 2025 | 17.49 | 17.50 | 17.49 | 17.50 | 17.46 | - | 17,841 |
| Jun 13, 2025 | 17.50 | 17.50 | 17.49 | 17.50 | 17.47 | - | 3,608 |
| Jun 12, 2025 | 17.51 | 17.52 | 17.50 | 17.50 | 17.47 | -0.06% | 21,631 |
| Jun 11, 2025 | 17.50 | 17.51 | 17.50 | 17.51 | 17.47 | 0.11% | 2,200 |
| Jun 10, 2025 | 17.52 | 17.52 | 17.49 | 17.49 | 17.46 | - | 2,000 |
| Jun 9, 2025 | 17.48 | 17.51 | 17.48 | 17.49 | 17.46 | 0.06% | 6,712 |
| Jun 6, 2025 | 17.49 | 17.50 | 17.48 | 17.48 | 17.45 | -0.34% | 5,200 |
| Jun 5, 2025 | 17.53 | 17.54 | 17.52 | 17.54 | 17.51 | - | 10,300 |
| Jun 4, 2025 | 17.54 | 17.54 | 17.53 | 17.54 | 17.51 | 0.06% | 2,122 |
| Jun 3, 2025 | 17.52 | 17.54 | 17.52 | 17.53 | 17.50 | -0.11% | 9,300 |
| Jun 2, 2025 | 17.52 | 17.55 | 17.52 | 17.55 | 17.51 | 0.06% | 2,414 |
| May 30, 2025 | 17.53 | 17.55 | 17.52 | 17.54 | 17.51 | 0.11% | 19,006 |
| May 29, 2025 | 17.52 | 17.54 | 17.51 | 17.52 | 17.49 | - | 6,323 |
| May 28, 2025 | 17.49 | 17.52 | 17.49 | 17.52 | 17.48 | - | 5,014 |
| May 27, 2025 | 17.49 | 17.52 | 17.49 | 17.52 | 17.48 | 0.23% | 41,600 |
| May 26, 2025 | 17.48 | 17.49 | 17.48 | 17.48 | 17.45 | -0.06% | 8,600 |
| May 23, 2025 | 17.48 | 17.49 | 17.47 | 17.49 | 17.49 | 0.11% | 5,532 |
| May 22, 2025 | 17.45 | 17.47 | 17.45 | 17.47 | 17.47 | -0.11% | 6,242 |
| May 21, 2025 | 17.49 | 17.50 | 17.49 | 17.49 | 17.46 | -0.29% | 7,000 |
| May 20, 2025 | 17.54 | 17.54 | 17.52 | 17.54 | 17.50 | -0.23% | 11,200 |
| May 16, 2025 | 17.58 | 17.58 | 17.57 | 17.58 | 17.55 | - | 5,848 |
| May 15, 2025 | 17.57 | 17.58 | 17.55 | 17.58 | 17.55 | 0.23% | 9,600 |
| May 14, 2025 | 17.54 | 17.55 | 17.53 | 17.54 | 17.51 | -0.06% | 7,916 |
| May 13, 2025 | 17.54 | 17.55 | 17.53 | 17.55 | 17.52 | - | 23,528 |
| May 12, 2025 | 17.53 | 17.55 | 17.53 | 17.55 | 17.52 | -0.11% | 16,600 |
| May 9, 2025 | 17.55 | 17.57 | 17.55 | 17.57 | 17.54 | 0.23% | 13,942 |
| May 8, 2025 | 17.56 | 17.56 | 17.53 | 17.53 | 17.50 | -0.28% | 9,700 |
| May 7, 2025 | 17.56 | 17.58 | 17.56 | 17.58 | 17.55 | 0.11% | 13,900 |
| May 6, 2025 | 17.55 | 17.57 | 17.54 | 17.56 | 17.53 | - | 8,608 |
| May 5, 2025 | 17.55 | 17.56 | 17.54 | 17.56 | 17.53 | 0.06% | 4,500 |
| May 2, 2025 | 17.57 | 17.57 | 17.53 | 17.55 | 17.52 | -0.17% | 11,700 |
| May 1, 2025 | 17.58 | 17.59 | 17.57 | 17.58 | 17.55 | -0.06% | 5,927 |
| Apr 30, 2025 | 17.57 | 17.59 | 17.56 | 17.59 | 17.56 | 0.17% | 8,616 |