iShares 1-10 Year Laddered Government Bond Index ETF - CLG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.46	17.49	17.49	17.49	17.46	6,738
January 13, 2026	17.45	17.46	17.46	17.46	17.45	24,600
January 12, 2026	17.46	17.46	17.46	17.46	17.45	8,006
January 09, 2026	17.46	17.46	17.47	17.46	17.45	16,139
January 08, 2026	17.42	17.44	17.44	17.44	17.42	2,911
January 07, 2026	17.46	17.46	17.46	17.47	17.45	36,743
January 06, 2026	17.4	17.42	17.42	17.43	17.4	12,209
January 05, 2026	17.42	17.43	17.43	17.44	17.41	30,800
January 02, 2026	17.39	17.4	17.4	17.4	17.39	6,106
December 31, 2025	17.42	17.41	17.41	17.42	17.4	11,600
December 30, 2025	17.4	17.42	17.42	17.42	17.4	4,710
December 29, 2025	17.45	17.48	17.48	17.48	17.45	19,500
December 23, 2025	17.45	17.45	17.45	17.45	17.44	3,000
December 22, 2025	17.42	17.42	17.42	17.42	17.41	9,100
December 19, 2025	17.41	17.41	17.41	17.42	17.41	16,183
December 18, 2025	17.42	17.43	17.43	17.43	17.42	9,000
December 17, 2025	17.42	17.42	17.42	17.42	17.41	15,046
December 16, 2025	17.42	17.44	17.44	17.44	17.42	14,600
December 15, 2025	17.42	17.43	17.43	17.43	17.42	20,000
December 12, 2025	17.4	17.4	17.4	17.41	17.4	9,500
December 11, 2025	17.4	17.4	17.4	17.4	17.39	5,407
December 10, 2025	17.33	17.38	17.38	17.39	17.33	24,592
December 09, 2025	17.36	17.34	17.34	17.36	17.34	3,318
December 08, 2025	17.33	17.39	17.39	17.39	17.32	22,700
December 05, 2025	17.42	17.39	17.39	17.42	17.38	9,104
December 04, 2025	17.52	17.52	17.52	17.52	17.52	15,002
December 03, 2025	17.53	17.54	17.54	17.54	17.52	14,600
December 02, 2025	17.51	17.52	17.52	17.52	17.5	4,116
December 01, 2025	17.53	17.52	17.52	17.53	17.52	4,133
November 28, 2025	17.56	17.57	17.57	17.58	17.56	2,136
November 27, 2025	17.56	17.58	17.58	17.58	17.56	5,447
November 26, 2025	17.56	17.56	17.56	17.57	17.56	10,300
November 25, 2025	17.53	17.56	17.56	17.57	17.53	7,347
November 24, 2025	17.54	17.54	17.54	17.54	17.54	2,443
November 21, 2025	17.52	17.52	17.52	17.53	17.5	31,472
November 20, 2025	17.48	17.49	17.49	17.5	17.48	4,730
November 19, 2025	17.51	17.48	17.48	17.51	17.48	3,400
November 18, 2025	17.52	17.51	17.51	17.52	17.51	4,311
November 17, 2025	17.53	17.52	17.52	17.53	17.52	12,032
November 14, 2025	17.55	17.53	17.53	17.55	17.53	4,700
November 13, 2025	17.57	17.55	17.55	17.57	17.55	21,227
November 12, 2025	17.57	17.58	17.58	17.59	17.57	5,300
November 11, 2025	17.54	17.58	17.58	17.58	17.54	3,901
November 10, 2025	17.54	17.56	17.56	17.56	17.54	3,800
November 07, 2025	17.57	17.55	17.55	17.57	17.55	2,026
November 06, 2025	17.59	17.6	17.6	17.6	17.59	2,500
November 05, 2025	17.57	17.57	17.57	17.57	17.57	18,605
November 04, 2025	17.57	17.57	17.57	17.58	17.56	11,283
November 03, 2025	17.58	17.57	17.57	17.58	17.57	46,300
October 31, 2025	17.58	17.58	17.58	17.58	17.58	18,062
October 30, 2025	17.56	17.57	17.57	17.57	17.56	6,240
October 29, 2025	17.61	17.55	17.55	17.61	17.55	6,525
October 28, 2025	17.64	17.64	17.64	17.64	17.62	7,901
October 27, 2025	17.65	17.66	17.62	17.67	17.63	7,100
October 24, 2025	17.65	17.64	17.64	17.65	17.64	3,800
October 23, 2025	17.64	17.63	17.63	17.64	17.62	4,626
October 22, 2025	17.65	17.65	17.65	17.65	17.64	7,000
October 21, 2025	17.65	17.64	17.64	17.65	17.63	10,430
October 20, 2025	17.64	17.66	17.66	17.67	17.64	3,611
October 17, 2025	17.62	17.63	17.63	17.63	17.62	2,500

iShares 1-10 Year Laddered Government Bond Index ETF (CLG.TO) TSX