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
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
October 16, 2025	17.62	17.63	17.63	17.63	17.62	12,343
October 15, 2025	17.59	17.6	17.6	17.6	17.59	3,430
October 14, 2025	17.56	17.59	17.59	17.59	17.56	2,000
October 10, 2025	17.55	17.57	17.57	17.57	17.54	4,500
October 09, 2025	17.55	17.54	17.54	17.55	17.53	15,742
October 08, 2025	17.55	17.56	17.56	17.57	17.55	10,736
October 07, 2025	17.56	17.56	17.56	17.56	17.56	14,202
October 06, 2025	17.52	17.53	17.53	17.54	17.52	4,040
October 03, 2025	17.55	17.55	17.55	17.56	17.54	8,148
October 02, 2025	17.52	17.55	17.55	17.56	17.52	34,385
October 01, 2025	17.54	17.53	17.53	17.55	17.53	3,335
September 30, 2025	17.54	17.53	17.53	17.54	17.53	1,825
September 29, 2025	17.52	17.54	17.54	17.54	17.52	5,100
September 26, 2025	17.51	17.5	17.5	17.51	17.49	2,312
September 25, 2025	17.49	17.5	17.5	17.51	17.49	2,813
September 24, 2025	17.52	17.53	17.53	17.53	17.52	6,388
September 23, 2025	17.56	17.57	17.53	17.57	17.56	22,400
September 22, 2025	17.56	17.57	17.53	17.57	17.56	11,249
September 19, 2025	17.55	17.54	17.54	17.55	17.54	1,780
September 18, 2025	17.55	17.56	17.56	17.56	17.54	5,783
September 17, 2025	17.55	17.55	17.55	17.58	17.54	7,600
September 16, 2025	17.57	17.56	17.56	17.57	17.56	15,200
September 15, 2025	17.56	17.56	17.56	17.56	17.54	2,500
September 12, 2025	17.52	17.55	17.55	17.55	17.52	27,981
September 11, 2025	17.53	17.55	17.55	17.55	17.53	4,839

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