iShares 1-10 Year Laddered Government Bond Index ETF (TSX:CLG)
Canada · Delayed Price · Currency is CAD 17.56
+0.03 (0.14%)
Oct 7, 2025, 3:59 PM EDT
TSX:CLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 17.52 | 17.54 | 17.52 | 17.53 | 17.53 | -0.11% | 4,040 |
| Oct 3, 2025 | 17.55 | 17.56 | 17.54 | 17.55 | 17.55 | - | 8,148 |
| Oct 2, 2025 | 17.52 | 17.56 | 17.52 | 17.55 | 17.55 | 0.11% | 34,400 |
| Oct 1, 2025 | 17.54 | 17.55 | 17.53 | 17.53 | 17.53 | - | 3,335 |
| Sep 30, 2025 | 17.54 | 17.54 | 17.53 | 17.53 | 17.53 | -0.06% | 1,825 |
| Sep 29, 2025 | 17.52 | 17.54 | 17.52 | 17.54 | 17.54 | 0.23% | 5,100 |
| Sep 26, 2025 | 17.51 | 17.51 | 17.49 | 17.50 | 17.50 | - | 2,312 |
| Sep 25, 2025 | 17.49 | 17.51 | 17.49 | 17.50 | 17.50 | -0.11% | 2,813 |
| Sep 24, 2025 | 17.52 | 17.53 | 17.52 | 17.52 | 17.52 | -0.28% | 6,400 |
| Sep 23, 2025 | 17.56 | 17.57 | 17.56 | 17.57 | 17.53 | - | 22,400 |
| Sep 22, 2025 | 17.56 | 17.57 | 17.56 | 17.57 | 17.53 | 0.17% | 11,249 |
| Sep 19, 2025 | 17.55 | 17.55 | 17.54 | 17.54 | 17.50 | -0.11% | 1,800 |
| Sep 18, 2025 | 17.55 | 17.56 | 17.54 | 17.56 | 17.52 | 0.06% | 5,800 |
| Sep 17, 2025 | 17.55 | 17.58 | 17.54 | 17.55 | 17.51 | -0.06% | 7,600 |
| Sep 16, 2025 | 17.57 | 17.57 | 17.56 | 17.56 | 17.52 | - | 15,200 |
| Sep 15, 2025 | 17.56 | 17.56 | 17.54 | 17.56 | 17.52 | 0.06% | 2,500 |
| Sep 12, 2025 | 17.52 | 17.55 | 17.52 | 17.55 | 17.51 | - | 28,000 |
| Sep 11, 2025 | 17.53 | 17.55 | 17.53 | 17.55 | 17.51 | 0.06% | 4,839 |
| Sep 10, 2025 | 17.51 | 17.54 | 17.51 | 17.54 | 17.50 | 0.23% | 20,015 |
| Sep 9, 2025 | 17.51 | 17.51 | 17.50 | 17.50 | 17.46 | - | 2,700 |
| Sep 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | 0.17% | 2,648 |
| Sep 5, 2025 | 17.46 | 17.47 | 17.46 | 17.47 | 17.43 | 0.34% | 600 |
| Sep 4, 2025 | 17.39 | 17.41 | 17.39 | 17.41 | 17.37 | 0.17% | 2,336 |
| Sep 3, 2025 | 17.32 | 17.38 | 17.32 | 17.38 | 17.34 | 0.29% | 8,300 |
| Sep 2, 2025 | 17.33 | 17.33 | 17.32 | 17.33 | 17.29 | -0.29% | 13,400 |
| Aug 29, 2025 | 17.36 | 17.38 | 17.35 | 17.38 | 17.34 | 0.35% | 14,343 |
| Aug 28, 2025 | 17.29 | 17.32 | 17.29 | 17.32 | 17.28 | 0.06% | 1,907 |
| Aug 27, 2025 | 17.29 | 17.31 | 17.29 | 17.31 | 17.27 | 0.12% | 2,632 |
| Aug 26, 2025 | 17.29 | 17.30 | 17.29 | 17.29 | 17.25 | -0.06% | 44,204 |
| Aug 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | -0.17% | 600 |
| Aug 22, 2025 | 17.33 | 17.35 | 17.32 | 17.33 | 17.26 | 0.23% | 6,400 |
| Aug 21, 2025 | 17.32 | 17.32 | 17.29 | 17.29 | 17.22 | -0.23% | 1,200 |
| Aug 20, 2025 | 17.34 | 17.34 | 17.33 | 17.33 | 17.26 | - | 4,033 |
| Aug 19, 2025 | 17.32 | 17.33 | 17.32 | 17.33 | 17.26 | 0.29% | 1,200 |
| Aug 18, 2025 | 17.29 | 17.31 | 17.28 | 17.28 | 17.21 | -0.12% | 5,600 |
| Aug 15, 2025 | 17.32 | 17.32 | 17.30 | 17.30 | 17.23 | -0.17% | 34,700 |
| Aug 14, 2025 | 17.34 | 17.34 | 17.33 | 17.33 | 17.26 | -0.06% | 3,400 |
| Aug 13, 2025 | 17.33 | 17.34 | 17.33 | 17.34 | 17.27 | 0.17% | 5,320 |
| Aug 12, 2025 | 17.33 | 17.33 | 17.31 | 17.31 | 17.23 | -0.23% | 600 |
| Aug 11, 2025 | 17.37 | 17.37 | 17.34 | 17.35 | 17.28 | -0.06% | 6,439 |
| Aug 8, 2025 | 17.35 | 17.36 | 17.34 | 17.36 | 17.29 | 0.12% | 1,800 |
| Aug 7, 2025 | 17.34 | 17.34 | 17.33 | 17.34 | 17.27 | 0.12% | 23,932 |
| Aug 6, 2025 | 17.33 | 17.33 | 17.32 | 17.32 | 17.25 | -0.12% | 27,500 |
| Aug 5, 2025 | 17.34 | 17.34 | 17.33 | 17.34 | 17.27 | 0.06% | 7,911 |
| Aug 1, 2025 | 17.28 | 17.33 | 17.28 | 17.33 | 17.26 | 0.29% | 18,700 |
| Jul 31, 2025 | 17.26 | 17.28 | 17.26 | 17.28 | 17.21 | 0.23% | 3,500 |
| Jul 30, 2025 | 17.24 | 17.26 | 17.24 | 17.24 | 17.17 | -0.12% | 5,000 |
| Jul 29, 2025 | 17.23 | 17.26 | 17.21 | 17.26 | 17.18 | 0.29% | 42,905 |
| Jul 28, 2025 | 17.22 | 17.22 | 17.20 | 17.21 | 17.14 | -0.23% | 54,700 |
| Jul 25, 2025 | 17.22 | 17.26 | 17.22 | 17.25 | 17.14 | 0.17% | 67,700 |