$9.42 -0.13 (%) iShares Oil Snd Trust Units ETF - TSX

Mar. 6, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLO.TO historical data

Date Open High Low Close Volume
3/5/20159.599.599.509.551,018
3/4/20159.639.649.449.498,488
3/3/20159.509.679.499.64272,448
3/2/20159.519.519.379.4526,190
2/27/20159.659.659.569.576,541
2/26/20159.759.759.569.5672,433
2/25/20159.779.819.659.816,005
2/24/20159.809.839.689.7515,633
2/23/20159.669.789.609.6714,864
2/20/20159.9110.019.779.7712,071
2/19/20159.809.929.739.9126,332
2/18/201510.1010.169.989.9816,060
2/17/201510.2410.3410.1210.28314,618
2/13/201510.3610.4210.2610.3329,513
2/12/201510.2210.3110.1110.2211,557
2/11/20159.9110.159.8310.0830,253
2/10/201510.3110.319.9210.0624,891
2/9/201510.2110.3810.0810.3625,710
2/6/201510.2110.2310.0810.0920,607
2/5/20159.9610.139.9510.0620,628
2/4/201510.0110.019.739.8047,764
2/3/201510.0710.3810.0710.2938,590
2/2/20159.419.789.419.7729,663
1/30/20158.619.278.619.2135,491
1/29/20158.968.978.608.6763,335
1/28/20159.359.358.888.88316,980
1/27/20159.279.419.219.3811,652
1/26/20159.249.319.159.2914,174
1/23/20159.159.299.139.2319,858
1/22/20159.099.158.979.1310,699
1/21/20158.859.208.859.0717,835
1/20/20158.958.958.758.7510,017
1/19/20159.139.138.938.9723,030
1/16/20158.609.208.609.2011,503
1/15/20158.848.928.558.5512,703
1/14/20158.338.648.258.6437,526
1/13/20158.378.498.378.4613,906
1/12/20158.728.728.388.4026,687
1/9/20158.898.938.798.8913,139
1/8/20158.868.948.828.8410,395
1/6/20158.949.028.698.8019,741
1/5/20159.619.618.999.0216,632
1/2/20159.639.809.619.785,826
12/31/20149.599.749.479.6814,891
12/30/20149.689.719.589.676,846
12/29/20149.829.949.759.7511,761
12/24/20149.989.989.799.8620,143
12/23/20149.8810.029.8410.0025,986
12/22/20149.999.999.729.8129,962
12/19/20149.7610.129.7510.0814,045
12/18/20149.749.799.409.6025,462
12/17/20148.639.458.599.2690,410
12/16/20148.158.758.158.629,090
12/15/20148.578.638.258.2511,127
12/12/20148.508.688.408.5210,330
12/11/20148.628.908.628.6715,076
12/10/20148.958.958.598.6941,494
12/9/20148.919.188.919.0910,568
12/8/20149.519.518.949.0228,457
12/5/20149.779.819.699.696,724
12/4/201410.1610.169.779.7718,273
12/3/201410.2410.5310.2410.295,822
12/2/201410.2010.4410.0710.1816,194
12/1/201410.2010.2010.0110.1412,040
11/28/201410.5610.6010.2810.3122,395
11/27/201411.4811.4810.5910.5916,252
11/26/201411.8211.8211.6011.605,020
11/25/201412.0012.0011.7711.912,979
11/24/201412.1412.1411.9011.903,909
11/21/201412.0812.2012.0812.101,075
11/20/201411.6511.9211.6511.922,155
11/19/201411.7711.7711.5811.682,782
11/18/201411.7911.7911.6911.794,220
11/17/201411.7711.8511.7711.854,886
11/14/201411.7711.8611.7711.801,638
11/13/201412.1012.1011.6911.777,073
11/12/201411.8412.1311.8412.0113,726
11/11/201411.8711.9211.8011.922,164
11/10/201412.1812.3011.8711.8722,278
11/7/201411.7812.0511.7711.954,397
11/6/201411.7211.7311.6911.732,192
11/5/201411.3811.6811.3811.673,597
11/4/201411.5511.5511.1911.2530,014
11/3/201412.1112.1111.7611.764,969
10/31/201411.8511.9711.8311.8835,355
10/30/201411.9311.9311.6811.798,835
10/29/201412.0512.1811.8911.9422,250
10/28/201411.7611.9711.7611.972,517
10/27/201411.9711.9711.7611.7617,471
10/24/201412.1912.1912.0312.038,814
10/23/201412.1012.3012.1012.297,272
10/22/201412.5312.5311.9711.9719,465
10/21/201412.2712.4112.2712.411,431
10/20/201412.1112.1112.0312.062,081
10/17/201412.2712.3812.1012.1010,616
10/16/201411.5311.8711.5311.962,975
10/15/201411.5111.5111.3011.5832,708
10/14/201412.0512.0511.7511.7688,262
10/10/201412.3112.4012.0412.3030,983
10/9/201412.7012.7012.4412.4644,082
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center