Pimco Canada Bond Index Exchange-Traded Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	105.37	105.54	104.97	105.24	4,097	-0.18(-0.17%)
Oct 26, 2012		105.42	105.42	105.42	0	-0.08(-0.07%)
Oct 25, 2012	105.30	105.55	105.30	105.50	2,100	-0.07(-0.07%)
Oct 24, 2012	105.66	105.78	105.57	105.57	2,645	+0.05(+0.05%)
Oct 23, 2012	105.54	105.67	105.49	105.52	5,480	+0.05(+0.05%)
Oct 19, 2012	105.93	105.93	105.38	105.47	1,913	-0.88(-0.83%)
Oct 18, 2012	106.98	106.98	106.35	106.35	879	-0.32(-0.30%)
Oct 17, 2012	106.82	106.82	106.67	106.67	2,243	-0.13(-0.12%)
Oct 16, 2012	107.00	107.00	106.62	106.80	4,016	-0.70(-0.65%)
Oct 15, 2012	107.65	107.65	107.28	107.50	10,340	+0.16(+0.15%)
Oct 12, 2012	107.38	107.77	107.34	107.34	16,100	-0.46(-0.43%)
Oct 11, 2012	107.70	107.89	107.43	107.80	4,900	+0.33(+0.31%)
Oct 10, 2012	107.57	107.57	107.47	107.47	553	-0.39(-0.36%)
Oct 09, 2012	108.12	108.19	107.60	107.86	2,451	-0.50(-0.46%)
Oct 08, 2012	108.30	108.36	108.30	108.36	3,496	+0.26(+0.24%)
Oct 06, 2012	108.53	108.53	107.87	108.10	1,340	+0.00(+0.00%)
Oct 05, 2012	108.53	108.53	107.87	108.10	1,340	+0.12(+0.11%)
Oct 04, 2012	108.02	108.02	107.96	107.98	946	+0.48(+0.44%)
Oct 03, 2012	107.90	107.90	107.50	107.50	1,276	-0.50(-0.46%)
Oct 02, 2012	108.29	108.29	107.87	108.00	2,477	-0.10(-0.09%)
Oct 01, 2012	108.58	108.58	107.94	108.10	10,700	+0.09(+0.08%)
Sep 28, 2012	108.09	108.15	107.65	108.01	4,200	-0.49(-0.45%)
Sep 27, 2012	108.21	108.58	108.12	108.50	10,024	+0.51(+0.47%)
Sep 26, 2012	108.47	108.47	107.99	107.99	1,936	-0.26(-0.24%)
Sep 25, 2012	108.90	108.90	108.10	108.25	3,727	-0.06(-0.06%)
Sep 24, 2012	108.33	108.33	108.28	108.31	6,710	-0.07(-0.06%)
Sep 21, 2012	108.80	108.80	108.38	108.38	2,022	+0.30(+0.28%)
Sep 20, 2012	108.08	108.08	108.08	108.08	110	-0.03(-0.03%)
Sep 19, 2012	108.06	108.14	107.97	108.11	2,931	+0.20(+0.19%)
Sep 18, 2012	107.76	107.91	107.76	107.91	2,790	+0.46(+0.43%)
Sep 17, 2012	107.48	107.56	107.45	107.45	1,575	-0.06(-0.06%)
Sep 14, 2012	107.68	107.68	107.51	107.51	770	-0.41(-0.38%)
Sep 13, 2012	107.31	107.93	107.24	107.92	1,561	+0.37(+0.34%)
Sep 11, 2012		107.55	107.55	107.55	0	+0.18(+0.17%)
Sep 10, 2012	107.37	107.49	107.37	107.37	4,300	+0.00(+0.00%)
Sep 07, 2012	107.20	107.40	107.20	107.37	700	+0.34(+0.32%)
Sep 06, 2012	106.84	107.03	106.70	107.03	700	+0.52(+0.49%)
Sep 05, 2012	106.65	106.66	106.40	106.51	8,349	-0.15(-0.14%)
Sep 04, 2012	106.85	106.92	106.66	106.66	6,534	-0.20(-0.19%)
Aug 31, 2012	106.69	106.94	106.56	106.86	5,347	+0.41(+0.38%)
Aug 30, 2012	106.25	106.52	106.25	106.45	2,252	+0.00(+0.00%)
Aug 29, 2012	106.55	106.55	106.45	106.45	1,100	+0.17(+0.16%)
Aug 27, 2012	106.23	106.30	106.00	106.28	12,977	+0.21(+0.20%)
Aug 24, 2012	106.00	106.07	106.00	106.07	702	+0.53(+0.50%)
Aug 22, 2012		105.54	105.54	105.54	0	+0.54(+0.51%)
Aug 21, 2012	105.32	105.71	105.00	105.00	435	-0.32(-0.30%)
Aug 17, 2012		105.32	105.32	105.32	0	-0.24(-0.23%)
Aug 16, 2012	105.56	105.56	105.56	105.56	173	+0.16(+0.15%)
Aug 15, 2012	105.40	105.40	105.25	105.40	344	-0.82(-0.77%)
Aug 13, 2012		106.22	106.22	106.22	0	+0.07(+0.06%)
Aug 11, 2012	106.15	106.15	106.15	106.15	236	+0.00(+0.00%)
Aug 10, 2012	106.15	106.15	106.15	106.15	236	+0.35(+0.33%)
Aug 09, 2012	105.80	105.80	105.80	105.80	237	+0.51(+0.48%)
Aug 07, 2012		105.29	105.29	105.29	0	-0.51(-0.48%)
Aug 06, 2012	105.51	105.80	105.51	105.80	950	+0.81(+0.77%)
Aug 03, 2012	105.02	105.02	104.99	104.99	200	-0.01(-0.01%)
Aug 02, 2012	105.00	105.00	105.00	105.00	100	-0.68(-0.64%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates