$9.65 -0.06 (%) iShares Oil Snd Trust Units ETF - TSX

May. 25, 2015 | 12:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLO.TO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center