Skip to main content
iShares 1-10 Year Laddered Government Bond Index ETF (TSX:CLG)
Canada flag Canada · Delayed Price · Currency is CAD
17.39
-0.13 (-0.77%)
At close: Dec 5, 2025

TSX:CLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4217.4217.3817.3917.39-0.77%9,104
Dec 4, 202517.5217.5217.5217.5217.52-0.11%15,002
Dec 3, 202517.5317.5417.5217.5417.540.11%14,588
Dec 2, 202517.5117.5217.5017.5217.52-4,116
Dec 1, 202517.5317.5317.5217.5217.52-0.28%4,133
Nov 28, 202517.5617.5817.5617.5717.57-0.06%2,136
Nov 27, 202517.5617.5817.5617.5817.580.11%5,447
Nov 26, 202517.5617.5717.5617.5617.56-10,300
Nov 25, 202517.5317.5717.5317.5617.560.11%7,347
Nov 24, 202517.5417.5417.5417.5417.540.11%2,443
Nov 21, 202517.5217.5317.5017.5217.520.17%31,472
Nov 20, 202517.4817.5017.4817.4917.490.09%4,730
Nov 19, 202517.5117.5117.4817.4817.48-0.20%3,400
Nov 18, 202517.5217.5217.5117.5117.47-0.06%4,311
Nov 17, 202517.5317.5317.5217.5217.48-0.06%12,032
Nov 14, 202517.5517.5517.5317.5317.49-0.11%4,678
Nov 13, 202517.5717.5717.5517.5517.51-0.14%21,227
Nov 12, 202517.5717.5917.5717.5817.54-0.03%5,293
Nov 11, 202517.5417.5817.5417.5817.540.11%3,901
Nov 10, 202517.5417.5617.5417.5617.520.06%3,767
Nov 7, 202517.5717.5717.5517.5517.51-0.28%2,026
Nov 6, 202517.5917.6017.5917.6017.560.20%2,499
Nov 5, 202517.5717.5717.5717.5717.53-18,605
Nov 4, 202517.5717.5817.5617.5717.53-0.03%11,283
Nov 3, 202517.5817.5817.5717.5717.53-0.06%46,265
Oct 31, 202517.5817.5817.5817.5817.540.06%18,062
Oct 30, 202517.5617.5717.5617.5717.530.11%6,240
Oct 29, 202517.6117.6117.5517.5517.51-0.48%6,525
Oct 28, 202517.6417.6417.6217.6417.60-0.14%7,901
Oct 27, 202517.6517.6717.6317.6617.590.11%7,058
Oct 24, 202517.6517.6517.6417.6417.570.06%3,800
Oct 23, 202517.6417.6417.6217.6317.56-0.11%4,626
Oct 22, 202517.6517.6517.6417.6517.580.06%6,974
Oct 21, 202517.6517.6517.6317.6417.57-0.11%10,430
Oct 20, 202517.6417.6717.6417.6617.590.17%3,611
Oct 17, 202517.6217.6317.6217.6317.56-2,500
Oct 16, 202517.6217.6317.6217.6317.560.20%12,343
Oct 15, 202517.5917.6017.5917.6017.520.03%3,430
Oct 14, 202517.5617.5917.5617.5917.520.11%1,962
Oct 10, 202517.5517.5717.5417.5717.500.17%4,461
Oct 9, 202517.5517.5517.5317.5417.47-0.09%15,742
Oct 8, 202517.5517.5717.5517.5617.48-10,736
Oct 7, 202517.5617.5617.5617.5617.480.14%14,202
Oct 6, 202517.5217.5417.5217.5317.46-0.11%4,040
Oct 3, 202517.5517.5617.5417.5517.48-8,148
Oct 2, 202517.5217.5617.5217.5517.480.11%34,385
Oct 1, 202517.5417.5517.5317.5317.46-3,335
Sep 30, 202517.5417.5417.5317.5317.46-0.06%1,825
Sep 29, 202517.5217.5417.5217.5417.470.23%5,092
Sep 26, 202517.5117.5117.4917.5017.43-2,312
Sep 25, 202517.4917.5117.4917.5017.43-0.14%2,813
Sep 24, 202517.5217.5317.5217.5317.45-0.23%6,388
Sep 23, 202517.5617.5717.5617.5717.45-22,400
Sep 22, 202517.5617.5717.5617.5717.450.14%11,249
Sep 19, 202517.5517.5517.5417.5417.43-0.09%1,780
Sep 18, 202517.5517.5617.5417.5617.440.03%5,783
Sep 17, 202517.5517.5817.5417.5517.44-0.06%7,600
Sep 16, 202517.5717.5717.5617.5617.450.03%15,200
Sep 15, 202517.5617.5617.5417.5617.440.06%2,452
Sep 12, 202517.5217.5517.5217.5517.43-0.03%27,981
Sep 11, 202517.5317.5517.5317.5517.440.06%4,839
Sep 10, 202517.5117.5417.5117.5417.430.23%20,015
Sep 9, 202517.5117.5117.5017.5017.39-2,699
Sep 8, 202517.5017.5017.5017.5017.390.17%2,648
Sep 5, 202517.4617.4717.4617.4717.360.34%584
Sep 4, 202517.3917.4117.3917.4117.300.17%2,336
Sep 3, 202517.3217.3817.3217.3817.270.29%8,283
Sep 2, 202517.3317.3317.3217.3317.22-0.29%13,398
Aug 29, 202517.3617.3817.3517.3817.270.35%14,343
Aug 28, 202517.2917.3217.2917.3217.210.06%1,907
Aug 27, 202517.2917.3117.2917.3117.200.14%2,632
Aug 26, 202517.2917.3017.2917.2917.18-0.09%44,204
Aug 25, 202517.3017.3017.3017.3017.15-0.17%600
Aug 22, 202517.3317.3517.3217.3317.180.23%6,376
Aug 21, 202517.3217.3217.2917.2917.14-0.23%1,200
Aug 20, 202517.3417.3417.3317.3317.18-4,033
Aug 19, 202517.3217.3317.3217.3317.180.29%1,200
Aug 18, 202517.2917.3117.2817.2817.13-0.12%5,600
Aug 15, 202517.3217.3217.3017.3017.15-0.17%34,700
Aug 14, 202517.3417.3417.3317.3317.18-0.06%3,400
Aug 13, 202517.3317.3417.3317.3417.190.20%5,320
Aug 12, 202517.3317.3317.3117.3117.16-0.26%600
Aug 11, 202517.3717.3717.3417.3517.20-0.06%6,439
Aug 8, 202517.3517.3617.3417.3617.210.12%1,800
Aug 7, 202517.3417.3417.3317.3417.190.12%23,932
Aug 6, 202517.3317.3317.3217.3217.17-0.12%27,500
Aug 5, 202517.3417.3417.3317.3417.190.06%7,911
Aug 1, 202517.2817.3317.2817.3317.180.29%18,659
Jul 31, 202517.2617.2817.2617.2817.130.23%3,450
Jul 30, 202517.2417.2617.2417.2417.09-0.09%5,000
Jul 29, 202517.2317.2617.2117.2617.110.26%42,905
Jul 28, 202517.2217.2217.2117.2117.06-0.23%54,686
Jul 25, 202517.2217.2617.2217.2517.070.17%67,700
Jul 24, 202517.2217.2217.2217.2217.04-1,200
Jul 23, 202517.2517.2517.2217.2217.04-0.29%2,300
Jul 22, 202517.2717.2717.2717.2717.090.06%2,294
Jul 21, 202517.2617.2617.2417.2617.080.35%1,501
Jul 18, 202517.2217.2317.2017.2017.02-0.12%5,725
Jul 17, 202517.2217.2217.2117.2217.040.03%5,374
Jul 16, 202517.1917.2317.1917.2217.030.15%6,860