Skip to main content
iShares 1-10 Year Laddered Government Bond Index ETF (TSX: CLG)
Canada flag Canada · Delayed Price · Currency is CAD
17.33
+0.02 (0.12%)
Jan 29, 2025, 3:20 PM EST

CLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202517.3117.3417.3117.3317.330.12%3,700
Jan 28, 202517.2817.3117.2817.3117.31-0.17%5,100
Jan 27, 202517.3417.3417.3217.3417.300.29%15,800
Jan 24, 202517.2317.2917.2317.2917.250.23%18,110
Jan 23, 202517.2417.2517.2317.2517.21-8,710
Jan 22, 202517.2617.2717.2517.2517.21-0.23%3,747
Jan 21, 202517.2817.3017.2817.2917.250.12%1,933
Jan 20, 202517.2317.2817.2317.2717.230.06%36,407
Jan 17, 202517.2317.2617.2317.2617.220.17%17,817
Jan 16, 202517.1517.2317.1517.2317.190.41%19,347
Jan 15, 202517.1217.1717.1217.1617.120.59%16,800
Jan 14, 202517.0517.0617.0517.0617.02-0.12%16,300
Jan 13, 202517.1217.1217.0817.0817.04-0.23%1,414
Jan 10, 202517.1317.1617.1217.1217.08-0.58%6,500
Jan 9, 202517.2417.2417.2217.2217.18-0.06%5,600
Jan 8, 202517.2217.2317.2217.2317.19-0.06%4,746
Jan 7, 202517.2717.2717.2417.2417.20-0.23%7,320
Jan 6, 202517.2517.2917.2517.2817.240.06%9,300
Jan 3, 202517.2617.3017.2617.2717.23-0.06%3,543
Jan 2, 202517.2817.2817.2617.2817.24-5,300
Dec 31, 202417.2717.2817.2717.2817.240.17%900
Dec 30, 202417.2317.2517.2317.2517.210.06%3,104
Dec 27, 202417.2517.2517.2417.2417.200.06%6,004
Dec 24, 202417.2317.2317.2317.2317.19--
Dec 23, 202417.2317.2317.2317.2317.19-12,900
Dec 20, 202417.2317.2317.2317.2317.190.29%2,022
Dec 19, 202417.1817.1817.1617.1817.14-0.41%11,400
Dec 18, 202417.3017.3017.2517.2517.21-0.35%4,100
Dec 17, 202417.2817.3117.2817.3117.270.17%4,600
Dec 16, 202417.2717.2817.2717.2817.24-0.06%6,613
Dec 13, 202417.3017.3017.2817.2917.25-0.06%9,038
Dec 12, 202417.3317.3317.3017.3017.26-0.17%15,800
Dec 11, 202417.3917.3917.3217.3317.29-0.35%10,600
Dec 10, 202417.3717.3917.3617.3917.350.06%5,700
Dec 9, 202417.3817.3817.3817.3817.34-0.11%3,110
Dec 6, 202417.4017.4117.3817.4017.360.52%19,900
Dec 5, 202417.2917.3217.2917.3117.27-7,300
Dec 4, 202417.2517.3117.2517.3117.270.17%19,900
Dec 3, 202417.2817.2817.2817.2817.24-0.12%900
Dec 2, 202417.2517.3117.2317.3017.26-11,616
Nov 29, 202417.2517.3017.2417.3017.260.76%12,800
Nov 28, 202417.1817.1917.1717.1717.13-3,300
Nov 27, 202417.1717.1817.1717.1717.130.23%9,100
Nov 26, 202417.1517.1517.1117.1317.090.18%2,942
Nov 25, 202417.0717.1117.0717.1017.060.59%35,636
Nov 22, 202416.9917.0116.9817.0016.960.06%55,800
Nov 21, 202417.0417.0516.9916.9916.95-0.64%11,332
Nov 20, 202417.1117.1217.1017.1017.03-0.23%4,700
Nov 19, 202417.1717.1717.1417.1417.07-0.17%9,500
Nov 18, 202417.1317.1717.1317.1717.10-11,600
Nov 15, 202417.1417.1817.1417.1717.100.12%19,200
Nov 14, 202417.1717.1817.1417.1517.080.06%10,000
Nov 13, 202417.1917.1917.1317.1417.07-0.12%7,000
Nov 12, 202417.1817.1917.1417.1617.09-0.41%7,300
Nov 11, 202417.2217.2317.2217.2317.16-0.06%1,524
Nov 8, 202417.2417.2417.2217.2417.170.23%2,005
Nov 7, 202417.1717.2017.1717.2017.130.35%27,900
Nov 6, 202417.1417.1417.1117.1417.07-0.06%10,605
Nov 5, 202417.1717.1717.1417.1517.08-0.17%14,301
Nov 4, 202417.2017.2117.1817.1817.110.12%23,600
Nov 1, 202417.2117.2117.1617.1617.09-0.23%18,800
Oct 31, 202417.1917.2017.1817.2017.130.17%20,500
Oct 30, 202417.2117.2217.1717.1717.10-0.06%27,700
Oct 29, 202417.1417.1817.1417.1817.11-16,900
Oct 28, 202417.2017.2017.1717.1817.11-0.12%4,807
Oct 25, 202417.2717.2717.2017.2017.09-0.12%10,325
Oct 24, 202417.2217.2217.2217.2217.11-200
Oct 23, 202417.2317.2317.2217.2217.11-0.06%3,100
Oct 22, 202417.2417.2417.2317.2317.12-3,700
Oct 21, 202417.2917.2917.2317.2317.12-0.40%3,600
Oct 18, 202417.2817.3017.2817.3017.190.17%14,200
Oct 17, 202417.2717.2817.2717.2717.16-0.23%30,921
Oct 16, 202417.3017.3217.3017.3117.200.12%11,749
Oct 15, 202417.2517.2917.2517.2917.180.41%26,440
Oct 11, 202417.2117.2317.2117.2217.110.17%24,817
Oct 10, 202417.1817.2017.1717.1917.080.17%15,814
Oct 9, 202417.1617.1617.1317.1617.05-19,400
Oct 8, 202417.1617.1617.1617.1617.05-16,422
Oct 7, 202417.1317.1717.1317.1617.05-0.23%5,100
Oct 4, 202417.2217.2217.1917.2017.08-0.52%700
Oct 3, 202417.3217.3217.2917.2917.18-0.35%19,001
Oct 2, 202417.3617.3617.3517.3517.24-0.29%7,609
Oct 1, 202417.4017.4217.3917.4017.29-0.06%17,800
Sep 30, 202417.4117.4117.4117.4117.300.06%2,200
Sep 27, 202417.3617.4017.3617.4017.290.29%5,100
Sep 26, 202417.3517.3517.3517.3517.24-2,600
Sep 25, 202417.3517.3617.3517.3517.24-0.29%2,818
Sep 24, 202417.3617.4017.3617.4017.28-0.17%19,938
Sep 23, 202417.4117.4317.3917.4317.280.06%14,900
Sep 20, 202417.4217.4317.4117.4217.27-0.06%8,100
Sep 19, 202417.4117.4317.4117.4317.280.06%10,200
Sep 18, 202417.4217.4817.4217.4217.27-0.11%14,300
Sep 17, 202417.4717.4717.4317.4417.29-0.17%2,200
Sep 16, 202417.4617.4817.4617.4717.320.23%17,615
Sep 13, 202417.4317.4417.4317.4317.280.06%16,300
Sep 12, 202417.4117.4217.3917.4217.270.11%21,100
Sep 11, 202417.4017.4017.4017.4017.25-0.11%500
Sep 10, 202417.3517.4217.3517.4217.270.23%363,723
Sep 9, 202417.3517.4017.3517.3817.230.12%25,000
Sep 6, 202417.3417.3817.3217.3617.220.17%24,229