iShares 1-5 Year Laddered Corporate Bond Index ETF (TSX:CBO)
Canada
· Delayed Price · Currency is CAD 18.52
-0.08 (-0.43%)
Dec 5, 2025, 3:57 PM EST
TSX:CBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.54 | 18.54 | 18.47 | 18.50 | - | -0.51% | 42,180 |
| Dec 4, 2025 | 18.60 | 18.60 | 18.59 | 18.60 | 18.60 | -0.05% | 27,023 |
| Dec 3, 2025 | 18.62 | 18.62 | 18.61 | 18.61 | 18.61 | 0.03% | 11,041 |
| Dec 2, 2025 | 18.57 | 18.60 | 18.57 | 18.60 | 18.60 | 0.11% | 22,549 |
| Dec 1, 2025 | 18.62 | 18.62 | 18.58 | 18.58 | 18.58 | -0.27% | 15,444 |
| Nov 28, 2025 | 18.62 | 18.64 | 18.62 | 18.63 | 18.63 | - | 21,857 |
| Nov 27, 2025 | 18.64 | 18.64 | 18.61 | 18.63 | 18.63 | - | 4,628 |
| Nov 26, 2025 | 18.60 | 18.64 | 18.60 | 18.63 | 18.63 | 0.11% | 13,392 |
| Nov 25, 2025 | 18.62 | 18.63 | 18.60 | 18.61 | 18.61 | - | 18,253 |
| Nov 24, 2025 | 18.57 | 18.61 | 18.57 | 18.61 | 18.61 | 0.27% | 19,135 |
| Nov 21, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.05% | 1,938 |
| Nov 20, 2025 | 18.58 | 18.58 | 18.55 | 18.55 | 18.55 | 0.11% | 9,390 |
| Nov 19, 2025 | 18.57 | 18.57 | 18.53 | 18.53 | 18.53 | -0.43% | 17,412 |
| Nov 18, 2025 | 18.60 | 18.64 | 18.60 | 18.61 | 18.56 | - | 27,861 |
| Nov 17, 2025 | 18.61 | 18.64 | 18.61 | 18.61 | 18.56 | -0.03% | 10,533 |
| Nov 14, 2025 | 18.65 | 18.65 | 18.62 | 18.62 | 18.56 | -0.13% | 21,924 |
| Nov 13, 2025 | 18.65 | 18.66 | 18.64 | 18.64 | 18.59 | -0.11% | 11,446 |
| Nov 12, 2025 | 18.66 | 18.66 | 18.65 | 18.66 | 18.61 | 0.05% | 11,019 |
| Nov 11, 2025 | 18.63 | 18.68 | 18.63 | 18.65 | 18.60 | -0.05% | 18,783 |
| Nov 10, 2025 | 18.66 | 18.66 | 18.63 | 18.66 | 18.61 | 0.05% | 11,623 |
| Nov 7, 2025 | 18.64 | 18.66 | 18.63 | 18.65 | 18.60 | -0.16% | 34,120 |
| Nov 6, 2025 | 18.67 | 18.69 | 18.67 | 18.68 | 18.63 | 0.27% | 23,276 |
| Nov 5, 2025 | 18.67 | 18.67 | 18.63 | 18.63 | 18.58 | -0.11% | 13,456 |
| Nov 4, 2025 | 18.65 | 18.66 | 18.63 | 18.65 | 18.60 | 0.11% | 26,254 |
| Nov 3, 2025 | 18.67 | 18.67 | 18.63 | 18.63 | 18.58 | -0.16% | 20,534 |
| Oct 31, 2025 | 18.65 | 18.66 | 18.65 | 18.66 | 18.61 | 0.11% | 26,700 |
| Oct 30, 2025 | 18.61 | 18.65 | 18.60 | 18.64 | 18.59 | 0.05% | 10,651 |
| Oct 29, 2025 | 18.66 | 18.67 | 18.62 | 18.63 | 18.58 | -0.29% | 19,920 |
| Oct 28, 2025 | 18.69 | 18.69 | 18.66 | 18.69 | 18.63 | -0.24% | 9,754 |
| Oct 27, 2025 | 18.71 | 18.73 | 18.71 | 18.73 | 18.62 | 0.05% | 10,682 |
| Oct 24, 2025 | 18.71 | 18.72 | 18.69 | 18.72 | 18.61 | 0.21% | 32,191 |
| Oct 23, 2025 | 18.70 | 18.70 | 18.67 | 18.68 | 18.57 | -0.16% | 5,072 |
| Oct 22, 2025 | 18.70 | 18.71 | 18.68 | 18.71 | 18.60 | 0.05% | 20,311 |
| Oct 21, 2025 | 18.71 | 18.71 | 18.67 | 18.70 | 18.59 | 0.11% | 20,867 |
| Oct 20, 2025 | 18.72 | 18.72 | 18.68 | 18.68 | 18.57 | -0.11% | 21,995 |
| Oct 17, 2025 | 18.67 | 18.70 | 18.67 | 18.70 | 18.59 | -0.05% | 12,244 |
| Oct 16, 2025 | 18.66 | 18.71 | 18.66 | 18.71 | 18.60 | 0.21% | 17,011 |
| Oct 15, 2025 | 18.65 | 18.69 | 18.65 | 18.67 | 18.56 | 0.11% | 24,456 |
| Oct 14, 2025 | 18.65 | 18.66 | 18.64 | 18.65 | 18.54 | 0.16% | 12,629 |
| Oct 10, 2025 | 18.63 | 18.65 | 18.61 | 18.62 | 18.51 | -0.11% | 9,573 |
| Oct 9, 2025 | 18.66 | 18.66 | 18.64 | 18.64 | 18.53 | -0.05% | 4,882 |
| Oct 8, 2025 | 18.65 | 18.66 | 18.64 | 18.65 | 18.54 | - | 9,733 |
| Oct 7, 2025 | 18.62 | 18.65 | 18.62 | 18.65 | 18.54 | 0.05% | 5,322 |
| Oct 6, 2025 | 18.61 | 18.65 | 18.61 | 18.64 | 18.53 | 0.05% | 8,665 |
| Oct 3, 2025 | 18.65 | 18.66 | 18.63 | 18.63 | 18.52 | -0.11% | 21,721 |
| Oct 2, 2025 | 18.61 | 18.65 | 18.61 | 18.65 | 18.54 | 0.05% | 16,381 |
| Oct 1, 2025 | 18.62 | 18.64 | 18.62 | 18.64 | 18.53 | - | 19,252 |
| Sep 30, 2025 | 18.60 | 18.64 | 18.60 | 18.64 | 18.53 | 0.05% | 22,238 |
| Sep 29, 2025 | 18.58 | 18.63 | 18.58 | 18.63 | 18.52 | 0.16% | 5,759 |
| Sep 26, 2025 | 18.60 | 18.61 | 18.59 | 18.60 | 18.49 | - | 5,554 |
| Sep 25, 2025 | 18.62 | 18.62 | 18.59 | 18.60 | 18.49 | -0.11% | 8,717 |
| Sep 24, 2025 | 18.59 | 18.62 | 18.59 | 18.62 | 18.51 | -0.21% | 17,097 |
| Sep 23, 2025 | 18.64 | 18.67 | 18.64 | 18.66 | 18.50 | -0.05% | 4,536 |
| Sep 22, 2025 | 18.67 | 18.68 | 18.66 | 18.67 | 18.51 | 0.05% | 21,095 |
| Sep 19, 2025 | 18.67 | 18.67 | 18.64 | 18.66 | 18.50 | 0.05% | 7,983 |
| Sep 18, 2025 | 18.65 | 18.65 | 18.63 | 18.65 | 18.49 | 0.08% | 13,197 |
| Sep 17, 2025 | 18.66 | 18.66 | 18.64 | 18.64 | 18.47 | -0.08% | 5,968 |
| Sep 16, 2025 | 18.61 | 18.66 | 18.61 | 18.65 | 18.49 | 0.11% | 17,466 |
| Sep 15, 2025 | 18.61 | 18.64 | 18.61 | 18.63 | 18.47 | 0.22% | 21,377 |
| Sep 12, 2025 | 18.61 | 18.61 | 18.58 | 18.59 | 18.43 | -0.16% | 19,227 |
| Sep 11, 2025 | 18.59 | 18.63 | 18.59 | 18.62 | 18.46 | - | 7,798 |
| Sep 10, 2025 | 18.59 | 18.63 | 18.59 | 18.62 | 18.46 | 0.13% | 12,050 |
| Sep 9, 2025 | 18.58 | 18.61 | 18.58 | 18.60 | 18.43 | -0.03% | 13,108 |
| Sep 8, 2025 | 18.57 | 18.61 | 18.57 | 18.60 | 18.44 | 0.16% | 7,866 |
| Sep 5, 2025 | 18.60 | 18.60 | 18.57 | 18.57 | 18.41 | 0.38% | 13,002 |
| Sep 4, 2025 | 18.50 | 18.53 | 18.50 | 18.50 | 18.34 | -0.05% | 12,661 |
| Sep 3, 2025 | 18.46 | 18.52 | 18.46 | 18.51 | 18.35 | 0.16% | 13,711 |
| Sep 2, 2025 | 18.47 | 18.48 | 18.43 | 18.48 | 18.32 | -0.22% | 15,386 |
| Aug 29, 2025 | 18.47 | 18.52 | 18.47 | 18.52 | 18.36 | 0.43% | 14,979 |
| Aug 28, 2025 | 18.47 | 18.47 | 18.44 | 18.44 | 18.28 | -0.16% | 41,864 |
| Aug 27, 2025 | 18.45 | 18.47 | 18.45 | 18.47 | 18.31 | - | 24,553 |
| Aug 26, 2025 | 18.45 | 18.47 | 18.45 | 18.47 | 18.31 | -0.22% | 12,043 |
| Aug 25, 2025 | 18.50 | 18.52 | 18.50 | 18.51 | 18.30 | -0.11% | 25,336 |
| Aug 22, 2025 | 18.52 | 18.53 | 18.50 | 18.53 | 18.32 | 0.22% | 4,389 |
| Aug 21, 2025 | 18.49 | 18.50 | 18.48 | 18.49 | 18.28 | -0.22% | 12,344 |
| Aug 20, 2025 | 18.48 | 18.53 | 18.48 | 18.53 | 18.32 | - | 6,891 |
| Aug 19, 2025 | 18.51 | 18.54 | 18.51 | 18.53 | 18.32 | 0.16% | 35,992 |
| Aug 18, 2025 | 18.52 | 18.52 | 18.49 | 18.50 | 18.29 | -0.05% | 12,731 |
| Aug 15, 2025 | 18.53 | 18.53 | 18.50 | 18.51 | 18.30 | -0.11% | 10,051 |
| Aug 14, 2025 | 18.48 | 18.53 | 18.48 | 18.53 | 18.32 | - | 9,669 |
| Aug 13, 2025 | 18.53 | 18.53 | 18.52 | 18.53 | 18.32 | 0.11% | 1,859 |
| Aug 12, 2025 | 18.53 | 18.53 | 18.50 | 18.51 | 18.30 | -0.05% | 7,628 |
| Aug 11, 2025 | 18.51 | 18.54 | 18.51 | 18.52 | 18.31 | -0.05% | 10,230 |
| Aug 8, 2025 | 18.50 | 18.53 | 18.50 | 18.53 | 18.32 | 0.05% | 2,645 |
| Aug 7, 2025 | 18.48 | 18.52 | 18.48 | 18.52 | 18.31 | 0.05% | 4,179 |
| Aug 6, 2025 | 18.50 | 18.52 | 18.49 | 18.51 | 18.30 | -0.05% | 8,394 |
| Aug 5, 2025 | 18.52 | 18.52 | 18.49 | 18.52 | 18.31 | 0.05% | 9,482 |
| Aug 1, 2025 | 18.49 | 18.52 | 18.48 | 18.51 | 18.30 | 0.22% | 4,308 |
| Jul 31, 2025 | 18.46 | 18.47 | 18.44 | 18.47 | 18.26 | 0.16% | 10,517 |
| Jul 30, 2025 | 18.44 | 18.45 | 18.42 | 18.44 | 18.23 | -0.05% | 5,832 |
| Jul 29, 2025 | 18.39 | 18.45 | 18.39 | 18.45 | 18.24 | 0.33% | 6,550 |
| Jul 28, 2025 | 18.37 | 18.41 | 18.37 | 18.39 | 18.18 | -0.38% | 21,370 |
| Jul 25, 2025 | 18.44 | 18.47 | 18.44 | 18.46 | 18.20 | 0.16% | 6,747 |
| Jul 24, 2025 | 18.38 | 18.43 | 18.38 | 18.43 | 18.17 | 0.16% | 7,379 |
| Jul 23, 2025 | 18.42 | 18.44 | 18.40 | 18.40 | 18.14 | -0.16% | 10,021 |
| Jul 22, 2025 | 18.42 | 18.44 | 18.42 | 18.43 | 18.17 | -0.11% | 8,656 |
| Jul 21, 2025 | 18.42 | 18.45 | 18.42 | 18.45 | 18.19 | 0.27% | 8,506 |
| Jul 18, 2025 | 18.42 | 18.42 | 18.40 | 18.40 | 18.14 | -0.05% | 14,565 |
| Jul 17, 2025 | 18.38 | 18.41 | 18.38 | 18.41 | 18.15 | 0.05% | 6,455 |
| Jul 16, 2025 | 18.38 | 18.40 | 18.38 | 18.40 | 18.14 | 0.16% | 4,087 |