Skip to main content
iShares 1-5 Year Laddered Government Bond Index ETF (TSX:CLF)
Canada flag Canada · Delayed Price · Currency is CAD
17.55
-0.10 (-0.57%)
At close: Dec 5, 2025

TSX:CLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5817.5817.5517.5517.55-0.57%5,477
Dec 4, 202517.6517.6617.6517.6517.65-0.11%9,318
Dec 3, 202517.6717.6717.6617.6717.670.11%15,136
Dec 2, 202517.6517.6517.6417.6517.650.06%10,792
Dec 1, 202517.6617.6617.6417.6417.64-0.28%6,979
Nov 28, 202517.6917.6917.6817.6917.69-6,245
Nov 27, 202517.6817.6917.6817.6917.690.11%3,044
Nov 26, 202517.6717.6817.6717.6717.67-0.06%3,755
Nov 25, 202517.6717.6817.6717.6817.680.11%13,972
Nov 24, 202517.6417.6617.6417.6617.660.06%10,349
Nov 21, 202517.6317.6517.6317.6517.650.11%18,288
Nov 20, 202517.6317.6317.6217.6317.630.11%11,614
Nov 19, 202517.6217.6317.6117.6117.61-0.23%7,411
Nov 18, 202517.6617.6617.6417.6517.62-0.06%6,455
Nov 17, 202517.6717.6717.6517.6617.630.03%12,709
Nov 14, 202517.6617.6717.6517.6617.62-0.08%16,486
Nov 13, 202517.6617.6817.6617.6717.64-0.06%7,599
Nov 12, 202517.6717.6917.6717.6817.65-0.06%20,378
Nov 11, 202517.6917.6917.6817.6917.660.11%4,294
Nov 10, 202517.6817.6817.6717.6717.64-0.06%11,391
Nov 7, 202517.6617.6917.6617.6817.65-0.17%15,845
Nov 6, 202517.7017.7117.6917.7117.680.17%13,052
Nov 5, 202517.6717.6917.6717.6817.650.11%13,746
Nov 4, 202517.6617.6917.6517.6617.63-0.11%19,113
Nov 3, 202517.6717.6917.6717.6817.65-0.06%10,946
Oct 31, 202517.6817.6917.6717.6917.660.06%7,465
Oct 30, 202517.6517.6817.6517.6817.650.06%12,195
Oct 29, 202517.7017.7117.6617.6717.64-0.28%9,143
Oct 28, 202517.7217.7217.7017.7217.69-0.17%9,265
Oct 27, 202517.7217.7517.7217.7517.680.11%11,762
Oct 24, 202517.7417.7417.7317.7317.660.03%2,115
Oct 23, 202517.7417.7417.7217.7317.66-0.06%4,190
Oct 22, 202517.7417.7417.7217.7417.670.03%10,415
Oct 21, 202517.7517.7517.7117.7317.66-0.06%21,728
Oct 20, 202517.7217.7517.7217.7417.670.06%6,395
Oct 17, 202517.7117.7317.7117.7317.66-6,963
Oct 16, 202517.7017.7317.7017.7317.660.17%13,944
Oct 15, 202517.6817.7117.6817.7017.630.06%12,112
Oct 14, 202517.6717.6917.6717.6917.620.06%8,657
Oct 10, 202517.6717.6817.6517.6817.610.08%6,685
Oct 9, 202517.6717.6717.6517.6717.600.03%18,069
Oct 8, 202517.6817.6817.6617.6617.59-0.06%11,611
Oct 7, 202517.6717.6817.6617.6717.600.06%28,871
Oct 6, 202517.6417.6717.6417.6617.59-0.06%8,318
Oct 3, 202517.6617.6717.6617.6717.60-7,475
Oct 2, 202517.6517.6817.6517.6717.600.06%10,585
Oct 1, 202517.6617.6717.6517.6617.59-6,890
Sep 30, 202517.6617.6617.6517.6617.590.06%3,841
Sep 29, 202517.6517.6517.6417.6517.580.11%12,078
Sep 26, 202517.6417.6417.6217.6317.560.06%2,128
Sep 25, 202517.6517.6517.6217.6217.55-0.17%4,856
Sep 24, 202517.6317.6617.6317.6517.58-0.23%6,179
Sep 23, 202517.6717.6917.6717.6917.590.06%5,951
Sep 22, 202517.6917.6917.6717.6817.580.08%8,672
Sep 19, 202517.6617.6717.6617.6717.57-1,514
Sep 18, 202517.6417.6717.6417.6717.570.03%34,978
Sep 17, 202517.6617.6817.6617.6617.56-0.11%12,783
Sep 16, 202517.6517.6817.6517.6817.580.11%3,404
Sep 15, 202517.6717.6717.6517.6617.56-6,037
Sep 12, 202517.6317.6617.6317.6617.560.06%9,654
Sep 11, 202517.6417.6617.6417.6517.550.06%7,545
Sep 10, 202517.6517.6617.6317.6417.540.06%7,516
Sep 9, 202517.6417.6417.6217.6317.53-0.06%12,090
Sep 8, 202517.6417.6417.6317.6417.540.20%7,344
Sep 5, 202517.6217.6217.6017.6117.510.20%6,549
Sep 4, 202517.5617.5717.5617.5717.470.06%43,355
Sep 3, 202517.5417.5617.5217.5617.460.17%28,766
Sep 2, 202517.5017.5317.5017.5317.43-0.06%12,658
Aug 29, 202517.5317.5417.5317.5417.440.23%2,372
Aug 28, 202517.5117.5117.4917.5017.400.06%11,577
Aug 27, 202517.4917.5017.4817.4917.39-0.03%4,995
Aug 26, 202517.4817.5017.4817.5017.40-0.11%4,369
Aug 25, 202517.5117.5217.5017.5217.38-0.03%6,253
Aug 22, 202517.5317.5317.5217.5217.390.17%5,171
Aug 21, 202517.5317.5317.4917.4917.36-0.09%10,249
Aug 20, 202517.5017.5117.5017.5117.37-0.03%12,988
Aug 19, 202517.4917.5117.4917.5117.380.17%9,347
Aug 18, 202517.4917.4917.4817.4817.35-0.14%13,229
Aug 15, 202517.5117.5117.5017.5117.37-0.09%12,625
Aug 14, 202517.5217.5217.5117.5217.39-0.03%8,498
Aug 13, 202517.5017.5317.5017.5317.390.14%12,685
Aug 12, 202517.5117.5117.4917.5017.37-0.06%5,737
Aug 11, 202517.5217.5317.5117.5117.38-0.06%4,683
Aug 8, 202517.5417.5417.5217.5217.390.11%3,840
Aug 7, 202517.5317.5317.5017.5017.37-8,695
Aug 6, 202517.5017.5117.4917.5017.370.06%3,856
Aug 5, 202517.5017.5117.4917.4917.36-0.06%7,121
Aug 1, 202517.4917.5017.4917.5017.370.23%12,440
Jul 31, 202517.4417.4617.4417.4617.330.11%6,336
Jul 30, 202517.4417.4517.4317.4417.31-2,724
Jul 29, 202517.4217.4517.4217.4417.310.17%3,163
Jul 28, 202517.4117.4217.4017.4117.28-0.29%9,921
Jul 25, 202517.4217.4617.4217.4617.300.17%7,440
Jul 24, 202517.4117.4417.4117.4317.27-6,501
Jul 23, 202517.4717.4717.4317.4317.27-0.23%13,996
Jul 22, 202517.4617.4717.4617.4717.310.06%5,998
Jul 21, 202517.4317.4617.4317.4617.300.23%19,764
Jul 18, 202517.4417.4417.4217.4217.26-13,252
Jul 17, 202517.4317.4417.4217.4217.26-0.06%8,675
Jul 16, 202517.4117.4317.4117.4317.270.11%6,451