iShares 1-5 Year Laddered Government Bond Index ETF - CLF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.66	17.68	17.68	17.69	17.66	15,845
November 06, 2025	17.7	17.71	17.71	17.71	17.69	13,100
November 05, 2025	17.67	17.68	17.68	17.69	17.67	13,746
November 04, 2025	17.66	17.66	17.66	17.69	17.65	19,113
November 03, 2025	17.67	17.68	17.68	17.69	17.67	10,946
October 31, 2025	17.68	17.69	17.69	17.69	17.67	7,500
October 30, 2025	17.65	17.68	17.68	17.68	17.65	12,200
October 29, 2025	17.7	17.67	17.67	17.71	17.66	9,143
October 28, 2025	17.72	17.72	17.72	17.72	17.7	9,300
October 27, 2025	17.72	17.75	17.72	17.75	17.72	11,800
October 24, 2025	17.74	17.73	17.73	17.74	17.73	2,115
October 23, 2025	17.74	17.73	17.73	17.74	17.72	4,200
October 22, 2025	17.74	17.74	17.74	17.74	17.72	10,415
October 21, 2025	17.75	17.73	17.73	17.75	17.71	21,728
October 20, 2025	17.72	17.74	17.74	17.75	17.72	6,400
October 17, 2025	17.71	17.73	17.73	17.73	17.71	7,000
October 16, 2025	17.7	17.73	17.73	17.73	17.7	13,944
October 15, 2025	17.68	17.7	17.7	17.71	17.68	12,112
October 14, 2025	17.67	17.69	17.69	17.69	17.67	8,700
October 10, 2025	17.67	17.68	17.68	17.68	17.65	6,700
October 09, 2025	17.67	17.67	17.67	17.67	17.65	18,100
October 08, 2025	17.68	17.66	17.66	17.68	17.66	11,611
October 07, 2025	17.67	17.67	17.67	17.68	17.66	28,900
October 06, 2025	17.64	17.66	17.66	17.67	17.64	8,318
October 03, 2025	17.66	17.67	17.67	17.67	17.66	7,500
October 02, 2025	17.65	17.67	17.67	17.68	17.65	10,600
October 01, 2025	17.66	17.66	17.66	17.67	17.65	6,900
September 30, 2025	17.66	17.66	17.66	17.66	17.65	3,841
September 29, 2025	17.65	17.65	17.65	17.65	17.64	12,100
September 26, 2025	17.64	17.63	17.63	17.64	17.62	2,128
September 25, 2025	17.65	17.62	17.62	17.65	17.62	4,900
September 24, 2025	17.63	17.65	17.65	17.66	17.63	6,200
September 23, 2025	17.67	17.69	17.69	17.69	17.67	6,000
September 22, 2025	17.69	17.68	17.68	17.69	17.67	8,700
September 19, 2025	17.66	17.67	17.67	17.67	17.66	1,514
September 18, 2025	17.64	17.67	17.67	17.67	17.64	35,000
September 17, 2025	17.66	17.66	17.66	17.68	17.66	12,800
September 16, 2025	17.65	17.68	17.68	17.68	17.65	3,404
September 15, 2025	17.67	17.66	17.66	17.67	17.65	6,037
September 12, 2025	17.63	17.66	17.66	17.66	17.63	9,700
September 11, 2025	17.64	17.65	17.65	17.66	17.64	7,545
September 10, 2025	17.65	17.64	17.64	17.66	17.63	7,516
September 09, 2025	17.64	17.63	17.63	17.64	17.62	12,100
September 08, 2025	17.64	17.64	17.64	17.64	17.63	7,344
September 05, 2025	17.62	17.61	17.61	17.62	17.6	6,549
September 04, 2025	17.56	17.57	17.57	17.57	17.56	43,400
September 03, 2025	17.54	17.56	17.56	17.56	17.52	28,800
September 02, 2025	17.5	17.53	17.53	17.53	17.5	12,700
August 29, 2025	17.53	17.54	17.54	17.54	17.53	2,400
August 28, 2025	17.51	17.5	17.5	17.51	17.49	11,600
August 27, 2025	17.49	17.49	17.49	17.5	17.48	5,000
August 26, 2025	17.48	17.5	17.5	17.5	17.48	4,400
August 25, 2025	17.51	17.52	17.48	17.52	17.5	6,300
August 22, 2025	17.53	17.52	17.49	17.53	17.52	5,200
August 21, 2025	17.53	17.49	17.46	17.53	17.49	10,249
August 20, 2025	17.5	17.51	17.47	17.51	17.5	13,000
August 19, 2025	17.49	17.51	17.48	17.51	17.49	9,347
August 18, 2025	17.49	17.48	17.48	17.49	17.48	13,229
August 15, 2025	17.51	17.51	17.51	17.51	17.5	12,625
August 14, 2025	17.52	17.52	17.52	17.52	17.51	8,500

iShares 1-5 Year Laddered Government Bond Index ETF (CLF.TO) TSX