Skip to main content
iShares 1-5 Year Laddered Government Bond Index ETF (TSX:CLF)
Canada flag Canada · Delayed Price · Currency is CAD
17.51
-0.03 (-0.17%)
Apr 28, 2026, 2:57 PM EST

TSX:CLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5117.5117.5117.51--0.17%3,312
Apr 27, 202617.5417.5517.5317.5417.54-0.20%23,788
Apr 24, 202617.5717.5817.5617.5817.540.09%23,243
Apr 23, 202617.5817.5817.5517.5617.53-0.06%11,619
Apr 22, 202617.5717.5717.5717.5717.54-3,215
Apr 21, 202617.6017.6017.5617.5717.54-0.17%5,286
Apr 20, 202617.6017.6017.5917.6017.570.11%7,118
Apr 17, 202617.5917.6017.5817.5817.550.11%10,004
Apr 16, 202617.5617.5617.5417.5617.53-19,375
Apr 15, 202617.5817.5817.5517.5617.53-0.09%11,526
Apr 14, 202617.5617.5817.5617.5817.540.09%4,277
Apr 13, 202617.5617.5617.5417.5617.53-19,548
Apr 10, 202617.5517.5717.5517.5617.53-913
Apr 9, 202617.5517.5717.5517.5617.53-11,089
Apr 8, 202617.5917.5917.5517.5617.530.17%38,650
Apr 7, 202617.5217.5317.5017.5317.50-0.06%7,848
Apr 6, 202617.5317.5417.5317.5417.51-0.03%5,946
Apr 2, 202617.5217.5517.5217.5517.510.17%20,026
Apr 1, 202617.5117.5417.5117.5217.48-0.03%5,999
Mar 31, 202617.5217.5417.5217.5217.490.06%37,986
Mar 30, 202617.5117.5117.5017.5117.480.29%13,041
Mar 27, 202617.4617.4717.4617.4617.430.03%2,162
Mar 26, 202617.4917.4917.4517.4617.42-0.48%20,189
Mar 25, 202617.5417.5517.5317.5417.470.34%9,297
Mar 24, 202617.4917.5017.4817.4817.41-0.17%12,964
Mar 23, 202617.5017.5217.4817.5117.440.20%31,114
Mar 20, 202617.5117.5217.4817.4817.41-0.43%19,324
Mar 19, 202617.5317.5617.5317.5517.48-0.11%4,122
Mar 18, 202617.6017.6017.5617.5717.50-0.23%27,753
Mar 17, 202617.5917.6217.5917.6117.540.11%9,440
Mar 16, 202617.5717.5917.5717.5917.520.29%4,449
Mar 13, 202617.5817.5817.5417.5417.470.06%2,687
Mar 12, 202617.5817.5817.5317.5317.46-0.20%9,178
Mar 11, 202617.5817.5817.5717.5717.50-0.20%7,207
Mar 10, 202617.6217.6217.6017.6017.53-0.09%3,030
Mar 9, 202617.5717.6217.5717.6217.550.06%18,407
Mar 6, 202617.6117.6117.6017.6117.54-0.14%9,486
Mar 5, 202617.6417.6417.6217.6317.56-0.23%75,629
Mar 4, 202617.6817.6917.6617.6717.60-20,859
Mar 3, 202617.6517.6817.6317.6717.60-0.06%29,166
Mar 2, 202617.7017.7017.6617.6817.61-0.23%20,155
Feb 27, 202617.7117.7217.7017.7217.650.11%12,891
Feb 26, 202617.6917.7017.6917.7017.630.06%2,651
Feb 25, 202617.6917.6917.6817.6917.620.06%13,588
Feb 24, 202617.7017.7117.6817.6817.61-0.23%40,186
Feb 23, 202617.7117.7317.7117.7217.620.06%7,337
Feb 20, 202617.7217.7217.7017.7117.61-5,162
Feb 19, 202617.7117.7117.7017.7117.610.06%11,675
Feb 18, 202617.7017.7117.6917.7017.60-26,180
Feb 17, 202617.7017.7117.7017.7017.600.11%7,027
Feb 13, 202617.6917.7017.6817.6817.580.06%32,210
Feb 12, 202617.6517.6817.6517.6717.570.08%11,506
Feb 11, 202617.6417.6617.6417.6617.560.03%13,335
Feb 10, 202617.6517.6517.6517.6517.550.06%3,185
Feb 9, 202617.6417.6417.6317.6417.540.06%7,601
Feb 6, 202617.6317.6317.6217.6317.530.03%12,431
Feb 5, 202617.6117.6417.6117.6317.530.09%47,678
Feb 4, 202617.5917.6217.5917.6117.51-0.03%23,809
Feb 3, 202617.6217.6217.6117.6217.52-0.03%53,725
Feb 2, 202617.6017.6217.6017.6217.52-47,960
Jan 30, 202617.6117.6217.6117.6217.520.06%2,284
Jan 29, 202617.5917.6217.5917.6117.510.06%43,325
Jan 28, 202617.5917.6117.5917.6017.50-36,795
Jan 27, 202617.6117.6117.6017.6017.50-0.28%9,702
Jan 26, 202617.6317.6517.6317.6517.520.11%13,816
Jan 23, 202617.6217.6317.6117.6317.50-12,190
Jan 22, 202617.6217.6317.6217.6317.500.06%14,739
Jan 21, 202617.6317.6317.6117.6217.49-30,993
Jan 20, 202617.6117.6317.6117.6217.49-0.06%11,689
Jan 19, 202617.6117.6417.6117.6317.50-23,349
Jan 16, 202617.6417.6417.6317.6317.50-0.06%20,177
Jan 15, 202617.6117.6417.6117.6417.510.06%9,565
Jan 14, 202617.6017.6417.6017.6317.500.06%20,586
Jan 13, 202617.6217.6217.6017.6217.490.06%5,711
Jan 12, 202617.6117.6117.6017.6117.48-8,943
Jan 9, 202617.6017.6217.6017.6117.480.06%6,578
Jan 8, 202617.5917.6117.5917.6017.47-0.06%9,462
Jan 7, 202617.6117.6117.5917.6117.480.11%18,317
Jan 6, 202617.5917.5917.5917.5917.46-0.06%15,259
Jan 5, 202617.5717.6117.5717.6017.470.17%21,613
Jan 2, 202617.5717.5717.5617.5717.44-0.06%5,617
Dec 31, 202517.5617.5817.5617.5817.45-0.06%2,496
Dec 30, 202517.5917.5917.5817.5917.46-0.23%8,316
Dec 29, 202517.6317.6317.6117.6317.470.11%7,757
Dec 24, 202517.6317.6317.6117.6117.45-1,625
Dec 23, 202517.6017.6117.6017.6117.450.11%14,119
Dec 22, 202517.5817.5917.5817.5917.430.06%4,619
Dec 19, 202517.5917.5917.5717.5817.42-0.11%2,939
Dec 18, 202517.6017.6017.5817.6017.440.11%5,833
Dec 17, 202517.5817.5917.5817.5817.42-0.11%8,381
Dec 16, 202517.5917.6017.5817.6017.44-21,958
Dec 15, 202517.5917.6017.5817.6017.440.11%5,340
Dec 12, 202517.5717.5817.5617.5817.420.03%11,578
Dec 11, 202517.5817.5817.5717.5817.410.03%7,632
Dec 10, 202517.5217.5717.5217.5717.410.29%10,671
Dec 9, 202517.5517.5517.5217.5217.36-0.23%8,095
Dec 8, 202517.5217.5617.5217.5617.400.06%4,392
Dec 5, 202517.5817.5817.5517.5517.39-0.57%5,477
Dec 4, 202517.6517.6617.6517.6517.49-0.11%9,318
Dec 3, 202517.6717.6717.6617.6717.510.11%15,136