$10.08 +0.48 (%) iShares Oil Snd Trust Units ETF - TSX

Dec. 19, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLO.TO historical data

Date Open High Low Close Volume
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
10/8/201412.8612.8612.6412.7918,805
10/7/201413.1913.1912.9912.991,770
10/6/201413.3913.4113.2913.293,900
10/3/201413.4013.4013.4013.400
10/2/201413.4613.4613.1713.409,308
10/1/201413.7913.8813.5713.575,174
9/30/201414.0514.0914.0514.091,150
9/29/201413.9914.1013.8914.0914,215
9/26/201413.8014.0813.8014.08688
9/25/201413.8813.8813.8213.822,293
9/24/201414.0614.1313.8914.134,011
9/23/201414.0114.0114.0114.011,364
9/22/201414.1814.1814.0814.087,356
9/19/201414.4914.5014.2914.3221,823
9/18/201414.6114.6414.5014.506,717
9/17/201414.7914.7914.5714.636,606
9/16/201414.8414.8414.8314.83820
9/15/201414.6914.6914.6914.69577
9/12/201414.7114.7114.7114.716,866
9/11/201414.6414.6414.6414.642,011
9/10/201414.7314.7314.6414.681,370
9/9/201414.7514.8614.7514.752,366
9/8/201414.9714.9714.7814.786,724
9/5/201415.1315.1315.1315.130
9/4/201415.2015.2115.1315.136,488
9/3/201415.2415.2915.1915.2119,830
9/2/201415.3815.3915.1515.157,892
8/29/201415.2515.3515.2515.351,040
8/28/201415.2615.2715.2615.27806
8/27/201415.2915.2915.2415.24350
8/26/201415.2515.2915.2515.251,187
8/25/201415.1315.1815.1315.181,332
8/22/201415.0715.0715.0715.070
8/21/201415.0915.0915.0715.07653
8/20/201414.8915.0014.8915.001,282
8/19/201414.8014.8614.8014.861,579
8/18/201414.7214.7214.6214.62566
8/15/201414.5214.5214.5214.52154
8/14/201414.6414.6414.5414.542,064
8/13/201414.6214.6214.6014.601,206
8/12/201414.6714.6714.6714.67383
8/11/201414.7414.7514.7414.75720
8/8/201414.6114.7014.6114.70345
8/7/201414.5014.5014.4714.501,873
8/6/201414.5814.6514.5814.651,336
8/5/201414.7014.7014.7014.70223
8/1/201414.8514.8514.6814.741,695
7/31/201415.0815.0814.9014.903,064
7/30/201415.2415.2415.1515.15436
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center