$7.55 +0.25 (%) iShares Oil Snd Trust Units ETF - TSX

Jul. 29, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLO.TO historical data

Date Open High Low Close Volume
7/29/20157.257.557.257.557,103
7/28/20157.177.357.157.3017,354
7/27/20157.217.287.157.1615,980
7/24/20157.557.557.367.375,372
7/23/20157.587.657.467.6029,774
7/22/20157.627.707.607.6115,491
7/21/20157.747.847.747.76325,635
7/20/20158.008.007.717.7111,584
7/17/20158.228.228.028.0517,685
7/16/20158.368.408.198.219,940
7/15/20158.508.608.328.3323,817
7/14/20158.308.488.308.4629,739
7/13/20158.308.378.278.3531,105
7/10/20158.428.498.318.3134,930
7/9/20158.618.738.408.4038,933
7/8/20158.578.718.528.5437,473
7/7/20158.538.738.448.7022,484
7/6/20158.718.718.558.5817,039
7/3/20158.868.868.798.816,090
7/2/20158.908.948.868.8721,244
6/30/20159.009.028.979.021,176
6/29/20159.009.018.908.9116,076
6/26/20159.159.159.159.151,016
6/25/20159.329.329.209.203,586
6/24/20159.289.379.289.341,866
6/23/20159.139.259.139.214,958
6/22/20158.909.118.909.1111,965
6/19/20159.059.058.948.945,512
6/18/20159.089.099.069.092,273
6/17/20159.089.109.059.106,637
6/16/20159.119.129.069.121,520
6/15/20159.159.159.089.117,456
6/12/20159.279.289.219.2118,018
6/11/20159.499.499.359.364,578
6/10/20159.509.519.479.47886
6/9/20159.389.389.389.38220
6/8/20159.369.399.189.1817,604
6/5/20159.359.459.349.453,930
6/4/20159.489.489.369.375,738
6/3/20159.669.669.569.5626,640
6/2/20159.579.699.579.666,460
6/1/20159.579.579.479.501,112
5/29/20159.499.549.459.545,040
5/28/20159.439.439.409.40962
5/27/20159.459.499.429.4615,677
5/26/20159.539.539.459.5112,689
5/25/20159.749.749.659.651,569
5/22/20159.649.729.649.713,518
5/21/20159.529.729.529.6516,598
5/20/20159.429.489.429.484,380
5/19/20159.509.509.359.381,941
5/15/20159.409.539.359.536,003
5/14/20159.569.569.479.474,715
5/13/20159.679.679.549.553,566
5/12/20159.719.719.649.645,919
5/11/20159.809.809.759.754,721
5/8/20159.699.919.699.8320,308
5/7/20159.929.929.689.6821,862
5/6/201510.2110.219.929.9328,074
5/5/201510.5610.6010.3510.354,342
5/4/201510.5210.5210.4510.467,655
5/1/201510.5110.5510.5110.553,033
4/30/201510.5510.5810.4410.493,671
4/29/201510.4210.5610.3210.509,640
4/28/201510.5110.5510.4010.422,652
4/27/201510.7110.7110.5210.565,742
4/24/201510.6910.6910.5810.615,658
4/23/201510.5310.7510.5310.713,800
4/22/201510.5710.5710.4010.401,989
4/21/201510.7410.7410.4510.505,195
4/20/201510.7310.8410.7010.708,781
4/17/201510.6610.6910.6010.688,637
4/16/201510.7010.8510.6010.7020,386
4/15/201510.6110.9010.6110.8570,865
4/14/201510.3110.4610.3110.4611,407
4/13/201510.3210.3210.1610.214,978
4/10/201510.1610.2510.1610.197,046
4/9/20159.9310.169.9310.1412,735
4/8/201510.1410.169.929.9536,355
4/7/201510.0010.2810.0010.169,970
4/6/20159.8410.109.8410.0523,333
4/2/20159.609.869.609.7610,572
4/1/20159.609.689.609.663,945
3/31/20159.549.619.489.5820,567
3/30/20159.639.649.609.632,384
3/27/20159.589.609.509.551,307
3/26/20159.709.809.649.658,691
3/25/20159.519.679.499.6511,168
3/24/20159.469.479.429.4619,316
3/23/20159.239.419.239.376,813
3/20/20159.229.259.179.224,824
3/19/20159.209.209.099.105,343
3/18/20158.939.388.939.3513,327
3/17/20158.819.098.819.067,509
3/16/20158.848.968.808.948,039
3/13/20159.009.008.848.93136,409
3/11/20159.139.249.109.225,027
3/10/20159.149.179.049.04134,696
3/9/20159.459.499.219.2312,691
3/6/20159.489.489.379.437,846
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!