Skip to main content
iShares 1-5 Year Laddered Government Bond Index ETF (TSX: CLF)
Canada flag Canada · Delayed Price · Currency is CAD
17.45
+0.01 (0.06%)
Jan 29, 2025, 3:55 PM EST

CLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202517.4317.4517.4317.4517.450.06%5,747
Jan 28, 202517.3817.4417.3817.4417.44-0.06%6,300
Jan 27, 202517.4417.4517.4417.4517.420.17%3,137
Jan 24, 202517.3717.4217.3717.4217.390.23%18,400
Jan 23, 202517.3817.3917.3817.3817.35-20,645
Jan 22, 202517.3917.3917.3817.3817.35-0.23%3,800
Jan 21, 202517.4117.4217.4017.4217.380.11%19,100
Jan 20, 202517.4317.4317.4017.4017.37-10,732
Jan 17, 202517.3717.4117.3717.4017.370.12%61,900
Jan 16, 202517.3117.3817.3117.3817.350.29%8,911
Jan 15, 202517.3017.3317.3017.3317.300.35%5,800
Jan 14, 202517.2517.2717.2517.2717.24-0.06%5,200
Jan 13, 202517.2917.3017.2817.2817.25-0.17%5,015
Jan 10, 202517.3117.3317.3017.3117.28-0.35%5,505
Jan 9, 202517.3917.3917.3617.3717.34-0.06%5,815
Jan 8, 202517.3517.3817.3517.3817.35-5,430
Jan 7, 202517.4017.4017.3717.3817.34-0.17%10,700
Jan 6, 202517.3817.4117.3817.4117.380.12%34,522
Jan 3, 202517.3917.4117.3917.3917.36-7,904
Jan 2, 202517.3817.3917.3817.3917.36-11,700
Dec 31, 202417.3917.3917.3917.3917.360.17%405
Dec 30, 202417.3417.3717.3417.3617.33-0.06%1,822
Dec 27, 202417.3717.3917.3617.3717.34-5,915
Dec 24, 202417.3717.3717.3717.3717.34--
Dec 23, 202417.3717.3717.3517.3717.340.06%2,924
Dec 20, 202417.3417.3617.3417.3617.330.23%5,500
Dec 19, 202417.3117.3217.3017.3217.29-0.23%12,200
Dec 18, 202417.3817.4017.3617.3617.33-0.17%17,432
Dec 17, 202417.3717.3917.3717.3917.360.06%33,500
Dec 16, 202417.3617.3817.3517.3817.35-13,944
Dec 13, 202417.3917.3917.3617.3817.35-0.06%5,200
Dec 12, 202417.4117.4117.3817.3917.36-0.11%1,900
Dec 11, 202417.4717.4717.4117.4117.38-0.17%4,141
Dec 10, 202417.4317.4417.4217.4417.410.06%3,326
Dec 9, 202417.4317.4317.4217.4317.40-0.06%10,019
Dec 6, 202417.3817.4517.3817.4417.410.40%14,700
Dec 5, 202417.3417.3817.3417.3717.340.06%2,802
Dec 4, 202417.3417.3617.3417.3617.330.06%27,045
Dec 3, 202417.3617.3617.3417.3517.32-0.12%4,101
Dec 2, 202417.3417.3717.3317.3717.34-7,600
Nov 29, 202417.3417.3717.3217.3717.340.46%7,800
Nov 28, 202417.3017.3017.2817.2917.260.06%22,000
Nov 27, 202417.2817.2917.2617.2817.250.17%8,100
Nov 26, 202417.2517.2717.2517.2517.220.12%5,300
Nov 25, 202417.2417.2417.2117.2317.200.35%7,826
Nov 22, 202417.1617.1717.1517.1717.140.06%3,900
Nov 21, 202417.2117.2117.1617.1617.13-0.52%5,900
Nov 20, 202417.2417.2717.2417.2517.18-0.06%5,443
Nov 19, 202417.2817.2917.2617.2617.19-0.17%5,400
Nov 18, 202417.2717.3017.2717.2917.22-0.06%6,600
Nov 15, 202417.2717.3017.2717.3017.230.17%4,238
Nov 14, 202417.3017.3017.2717.2717.20-3,500
Nov 13, 202417.3117.3117.2617.2717.20-7,400
Nov 12, 202417.2717.2817.2617.2717.21-0.35%8,140
Nov 11, 202417.3417.3417.3317.3317.260.06%1,700
Nov 8, 202417.3217.3317.3217.3217.250.06%12,004
Nov 7, 202417.2917.3117.2917.3117.240.23%8,100
Nov 6, 202417.2617.2717.2617.2717.20-0.06%3,506
Nov 5, 202417.3017.3017.2617.2817.21-0.12%12,900
Nov 4, 202417.3317.3317.3017.3017.230.06%2,900
Nov 1, 202417.3317.3317.2817.2917.22-0.17%14,800
Oct 31, 202417.3217.3217.3017.3217.250.12%6,600
Oct 30, 202417.3217.3317.3017.3017.23-28,200
Oct 29, 202417.2917.3017.2717.3017.23-7,400
Oct 28, 202417.3217.3217.2917.3017.23-0.17%7,100
Oct 25, 202417.3417.3617.3317.3317.23-20,939
Oct 24, 202417.3417.3417.3317.3317.23-0.12%2,923
Oct 23, 202417.3517.3517.3517.3517.25-303
Oct 22, 202417.3617.3617.3417.3517.250.06%6,900
Oct 21, 202417.3817.3817.3417.3417.24-0.29%16,100
Oct 18, 202417.3817.3917.3717.3917.290.12%4,525
Oct 17, 202417.3817.3817.3717.3717.27-0.06%900
Oct 16, 202417.3717.3917.3717.3817.280.06%5,300
Oct 15, 202417.3517.3717.3517.3717.270.17%9,400
Oct 11, 202417.2817.3517.2817.3417.240.23%3,821
Oct 10, 202417.2917.3017.2917.3017.200.12%7,200
Oct 9, 202417.2817.2817.2517.2817.180.06%1,941
Oct 8, 202417.2617.2717.2617.2717.17-12,601
Oct 7, 202417.2517.2717.2517.2717.17-0.12%1,747
Oct 4, 202417.3217.3217.2817.2917.19-0.40%3,700
Oct 3, 202417.3917.3917.3617.3617.26-0.23%1,010
Oct 2, 202417.4117.4117.3917.4017.30-0.23%20,912
Oct 1, 202417.4217.4417.4217.4417.340.06%10,500
Sep 30, 202417.4517.4517.4317.4317.33-2,706
Sep 27, 202417.4117.4517.4117.4317.330.29%23,700
Sep 26, 202417.4117.4117.3817.3817.28-0.11%6,303
Sep 25, 202417.4017.4117.4017.4017.30-0.17%8,900
Sep 24, 202417.4217.4317.4217.4317.33-0.17%1,700
Sep 23, 202417.4517.4617.4417.4617.330.06%3,400
Sep 20, 202417.4617.4617.4417.4517.32-10,135
Sep 19, 202417.4517.4517.4517.4517.320.06%4,924
Sep 18, 202417.4517.4517.4417.4417.31-0.06%8,028
Sep 17, 202417.4617.4717.4417.4517.32-0.06%9,900
Sep 16, 202417.4717.4717.4617.4617.330.11%5,900
Sep 13, 202417.4317.4517.4317.4417.310.11%8,900
Sep 12, 202417.4117.4317.4117.4217.290.06%2,800
Sep 11, 202417.4217.4217.4117.4117.28-0.11%10,800
Sep 10, 202417.3717.4317.3717.4317.290.17%11,600
Sep 9, 202417.3817.4017.3817.4017.270.06%10,602
Sep 6, 202417.3617.4017.3617.3917.260.17%6,000