Pimco Canada Bond Index Exchange-Traded Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	106.65	106.70	106.25	106.47	678	-0.11(-0.10%)
Nov 29, 2012	106.90	106.90	106.58	106.58	400	+0.02(+0.02%)
Nov 28, 2012	106.66	106.66	106.45	106.56	715	+0.35(+0.33%)
Nov 27, 2012	106.14	106.48	105.68	106.21	5,067	+0.18(+0.17%)
Nov 26, 2012	106.00	106.03	105.69	106.03	2,027	-0.11(-0.10%)
Nov 24, 2012	105.59	106.14	105.59	106.14	10,050	+0.00(+0.00%)
Nov 23, 2012	105.59	106.14	105.59	106.14	10,050	+0.68(+0.64%)
Nov 21, 2012	105.46	105.46	105.46	105.46	242	-0.07(-0.07%)
Nov 20, 2012	105.09	105.63	105.06	105.53	736	-0.91(-0.85%)
Nov 19, 2012	106.00	106.44	105.39	106.44	3,680	+0.85(+0.81%)
Nov 16, 2012	105.64	105.64	105.10	105.59	2,645	+0.06(+0.06%)
Nov 15, 2012	105.96	106.06	105.04	105.53	2,854	+0.19(+0.18%)
Nov 14, 2012	105.84	106.04	105.34	105.34	3,434	-0.34(-0.32%)
Nov 13, 2012	106.00	106.24	105.68	105.68	1,695	-0.12(-0.11%)
Nov 12, 2012	105.47	106.16	105.47	105.80	1,574	+0.16(+0.15%)
Nov 09, 2012	106.08	106.19	105.62	105.64	2,236	+0.10(+0.09%)
Nov 08, 2012	105.89	105.90	105.23	105.54	7,450	-0.37(-0.35%)
Nov 07, 2012	106.61	106.62	105.55	105.91	7,584	-0.79(-0.74%)
Nov 06, 2012	106.10	106.70	105.84	106.70	3,853	+1.28(+1.21%)
Nov 05, 2012	105.90	105.90	105.42	105.42	1,885	-0.44(-0.42%)
Nov 02, 2012	105.29	105.86	105.29	105.86	1,541	+0.41(+0.39%)
Nov 01, 2012	105.39	105.45	105.39	105.45	1,939	+0.21(+0.20%)
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%)
Aug 01, 2012	105.50	105.68	105.40	105.68	900	+0.34(+0.32%)
Jul 31, 2012	105.45	105.50	105.34	105.34	2,620	+0.13(+0.12%)
Jul 30, 2012	105.25	105.31	105.21	105.21	1,900	+0.95(+0.91%)
Jul 25, 2012		104.26	104.26	104.26	0	+0.06(+0.06%)
Jul 24, 2012	105.10	105.10	104.02	104.20	2,153	-0.59(-0.56%)
Jul 19, 2012		104.79	104.79	104.79	0	+0.04(+0.04%)
Jul 18, 2012	104.57	104.75	104.57	104.75	1,100	-0.17(-0.16%)
Jul 17, 2012	104.65	104.92	104.65	104.92	880	+0.27(+0.26%)
Jul 16, 2012	104.65	104.65	104.65	104.65	235	+0.20(+0.19%)
Jul 14, 2012	104.05	104.45	104.05	104.45	3,850	+0.00(+0.00%)
Jul 13, 2012	104.05	104.45	104.05	104.45	3,850	+0.89(+0.86%)
Jul 11, 2012		103.56	103.56	103.56	0	-0.50(-0.48%)
Jul 03, 2012		104.06	104.06	104.06	0	+0.83(+0.80%)
Jul 02, 2012	103.55	103.55	103.23	103.23	876	+0.36(+0.35%)
Jun 29, 2012	102.94	103.11	102.87	102.87	3,408	+0.87(+0.85%)
Jun 28, 2012	102.50	102.50	101.99	102.00	3,100	-0.80(-0.78%)
Jun 27, 2012	102.52	102.80	102.52	102.80	694	-0.01(-0.01%)
Jun 26, 2012	102.87	103.03	102.71	102.81	4,600	+0.25(+0.24%)
Jun 22, 2012		102.56	102.56	102.56	0	-0.35(-0.34%)
Jun 20, 2012	102.91	102.91	102.91	102.91	0	-0.11(-0.11%)
Jun 19, 2012	103.06	103.06	103.02	103.02	200	+0.60(+0.59%)
Jun 18, 2012	102.42	102.42	102.42	102.42	125	-0.23(-0.22%)
Jun 15, 2012	102.62	102.65	102.62	102.65	650	+0.36(+0.35%)
Jun 14, 2012	102.34	102.34	102.16	102.29	900	+0.20(+0.20%)
Jun 13, 2012	102.09	102.09	102.09	102.09	100	+0.11(+0.11%)
Jun 12, 2012	101.91	101.98	101.91	101.98	250	-0.13(-0.13%)
Jun 11, 2012	102.11	102.11	102.11	102.11	300	-0.15(-0.15%)
Jun 07, 2012	102.26	102.26	102.26	102.26	0	+0.26(+0.26%)
Jun 06, 2012	101.66	102.00	101.66	102.00	1,170	+0.66(+0.65%)
Jun 05, 2012	101.52	101.52	101.34	101.34	915	-0.18(-0.18%)
Jun 04, 2012	101.53	101.57	101.52	101.52	2,204	-0.40(-0.39%)
Jun 02, 2012	101.85	102.00	101.80	101.92	1,167	+0.00(+0.00%)
Jun 01, 2012	101.85	102.00	101.80	101.92	1,167	+0.42(+0.41%)
May 31, 2012	101.66	101.66	101.50	101.50	300	-0.16(-0.16%)
May 30, 2012	101.66	101.66	101.66	101.66	260	-0.96(-0.93%)
May 29, 2012	102.82	102.82	102.62	102.62	200	+0.73(+0.71%)
May 25, 2012	101.89	101.89	101.89	101.89	100	+0.34(+0.33%)
May 24, 2012	101.37	101.68	101.32	101.55	2,031	+0.45(+0.45%)
May 23, 2012	101.29	101.33	101.10	101.10	400	-0.37(-0.36%)
May 22, 2012	101.97	101.97	101.42	101.47	2,168	-0.79(-0.77%)
May 21, 2012	101.60	102.26	101.53	102.26	1,250	+0.26(+0.25%)
May 18, 2012	101.84	102.16	101.84	102.00	690	-0.03(-0.03%)
May 17, 2012	102.19	102.25	101.86	102.03	2,252	-0.30(-0.29%)
May 16, 2012	102.31	102.54	102.31	102.33	1,700	-0.61(-0.59%)
May 15, 2012	103.27	103.27	102.88	102.94	1,880	-0.67(-0.65%)
May 11, 2012		103.61	103.61	103.61	0	+0.47(+0.46%)
May 10, 2012	103.14	103.14	103.14	103.14	800	-0.31(-0.30%)
May 09, 2012	103.48	103.69	103.36	103.45	3,800	+0.00(+0.00%)
May 08, 2012	103.90	103.90	103.45	103.45	1,000	-0.52(-0.50%)
May 04, 2012		103.97	103.97	103.97	0	-0.23(-0.22%)
May 03, 2012	104.20	104.20	104.20	104.20	200	-0.25(-0.24%)
May 02, 2012	104.16	104.45	104.14	104.45	2,720	+0.29(+0.28%)
May 01, 2012	104.20	104.47	104.01	104.16	1,953	+0.21(+0.20%)
Apr 30, 2012	104.00	104.00	103.89	103.95	1,500	-0.77(-0.74%)
Apr 27, 2012	104.72	104.72	104.72	104.72	200	+0.47(+0.45%)
Apr 26, 2012	104.25	104.25	104.25	104.25	1,685	+0.35(+0.34%)
Apr 25, 2012	104.00	104.00	103.90	103.90	1,650	+0.19(+0.19%)
Apr 24, 2012	103.75	103.75	103.69	103.71	640	+0.19(+0.18%)
Apr 23, 2012	103.36	103.52	103.19	103.52	488	+0.44(+0.43%)
Apr 20, 2012	103.30	103.30	103.08	103.08	450	-0.35(-0.34%)
Apr 19, 2012	103.50	103.50	103.43	103.43	350	+0.03(+0.03%)
Apr 17, 2012		103.40	103.40	103.40	0	+0.50(+0.49%)
Apr 16, 2012	102.84	102.98	102.84	102.90	500	-0.23(-0.22%)
Apr 13, 2012	103.47	103.47	103.10	103.13	4,600	+0.12(+0.12%)
Apr 12, 2012	102.89	103.06	102.89	103.01	1,600	+0.23(+0.22%)
Apr 11, 2012	102.95	102.95	102.78	102.78	500	-0.07(-0.07%)
Apr 10, 2012	103.11	103.14	102.79	102.85	2,342	-0.63(-0.61%)
Apr 09, 2012	102.87	103.48	102.87	103.48	1,900	+0.73(+0.71%)
Apr 04, 2012		102.75	102.75	102.75	0	-0.17(-0.17%)
Apr 03, 2012	103.65	103.65	102.85	102.92	3,494	-0.84(-0.81%)
Apr 02, 2012	103.22	103.77	103.15	103.76	7,663	+0.72(+0.70%)
Mar 30, 2012	103.32	103.32	103.01	103.04	1,350	-0.31(-0.30%)
Mar 29, 2012	103.24	103.35	103.24	103.35	1,235	+0.13(+0.12%)
Mar 27, 2012		103.22	103.22	103.22	0	+0.19(+0.19%)
Mar 26, 2012	103.01	103.03	102.94	103.03	409	+0.60(+0.59%)
Mar 23, 2012	102.25	102.46	102.25	102.43	1,440	-0.11(-0.11%)
Mar 21, 2012		102.54	102.54	102.54	0	+0.09(+0.09%)
Mar 20, 2012	102.43	102.55	102.43	102.45	2,300	-0.42(-0.41%)
Mar 19, 2012	102.70	103.11	102.70	102.87	690	+0.22(+0.21%)
Mar 16, 2012	102.68	102.68	102.65	102.65	300	-0.18(-0.17%)
Mar 14, 2012		102.83	102.83	102.83	0	-1.22(-1.17%)
Mar 13, 2012	104.05	104.05	104.05	104.05	500	-0.11(-0.11%)
Mar 09, 2012	104.16	104.16	104.16	104.16	0	+0.26(+0.25%)
Mar 08, 2012	103.90	103.90	103.90	103.90	400	+0.75(+0.73%)
Mar 07, 2012	103.19	103.19	103.12	103.15	800	-0.24(-0.23%)
Mar 06, 2012	103.30	103.39	103.30	103.39	400	-0.69(-0.66%)
Mar 05, 2012	104.32	104.32	103.95	104.08	750	-0.51(-0.48%)
Mar 02, 2012	104.69	104.69	104.59	104.59	480	+0.16(+0.15%)
Mar 01, 2012	104.51	104.51	104.36	104.43	800	-0.22(-0.21%)
Feb 29, 2012	104.78	104.78	104.51	104.64	875	+0.59(+0.57%)
Feb 28, 2012	103.83	104.05	103.83	104.05	1,580	+0.59(+0.57%)
Feb 27, 2012	103.40	103.55	103.40	103.46	4,636	+0.06(+0.06%)
Feb 24, 2012	103.35	103.44	103.35	103.40	1,400	+0.08(+0.08%)
Feb 23, 2012	103.22	103.36	103.22	103.32	1,560	+0.23(+0.22%)
Feb 22, 2012	102.85	103.09	102.68	103.09	11,984	-0.41(-0.40%)
Feb 21, 2012	103.63	103.87	103.50	103.50	9,089	-0.60(-0.58%)
Feb 17, 2012	103.96	104.10	103.84	104.10	27,965	+0.15(+0.14%)
Feb 16, 2012	103.72	103.95	103.72	103.95	2,200	-0.14(-0.13%)
Feb 15, 2012	104.16	104.16	104.09	104.09	1,002	+0.41(+0.40%)
Feb 14, 2012	103.66	103.68	103.66	103.68	580	+0.30(+0.29%)
Feb 13, 2012	102.98	103.50	102.98	103.38	1,483	+0.36(+0.35%)
Feb 10, 2012	103.22	103.22	103.02	103.02	2,980	-0.68(-0.66%)
Feb 09, 2012	103.75	103.76	103.46	103.70	5,506	-0.05(-0.04%)
Feb 08, 2012	103.89	103.75	103.72	103.75	16,303	-0.14(-0.14%)
Feb 07, 2012	104.18	104.18	103.70	103.89	14,036	-0.21(-0.20%)
Feb 06, 2012	104.00	104.10	104.00	104.10	1,200	+0.08(+0.08%)
Feb 03, 2012	104.09	104.09	104.02	104.02	500	-0.41(-0.39%)
Feb 02, 2012	104.50	104.65	104.43	104.43	770	-0.52(-0.50%)
Feb 01, 2012	104.98	105.01	104.68	104.95	890	+1.09(+1.05%)
Jan 31, 2012	104.05	104.05	103.86	103.86	600	-0.36(-0.35%)
Jan 30, 2012	104.15	104.25	104.15	104.22	900	-0.04(-0.04%)
Jan 27, 2012	104.20	104.26	104.20	104.26	1,900	-0.06(-0.06%)
Jan 26, 2012	103.87	104.38	103.87	104.32	2,759	+1.09(+1.06%)
Jan 25, 2012	102.21	103.43	102.21	103.23	3,545	+0.89(+0.87%)
Jan 24, 2012	102.34	102.34	102.34	102.34	300	-0.49(-0.48%)
Jan 23, 2012	102.82	102.93	102.72	102.83	1,602	+0.32(+0.31%)
Jan 20, 2012	102.42	102.51	102.42	102.51	1,066	-0.51(-0.50%)
Jan 19, 2012	103.81	103.81	102.98	103.02	2,085	-0.38(-0.37%)
Jan 18, 2012	103.40	103.40	103.40	103.40	300	-0.10(-0.10%)
Jan 17, 2012	103.50	103.50	103.50	103.50	100	+1.10(+1.07%)
Jan 13, 2012	102.34	102.40	102.30	102.40	300	-0.47(-0.46%)
Jan 12, 2012	102.87	102.87	102.87	102.87	290	-0.01(-0.01%)
Jan 11, 2012	102.81	103.04	102.81	102.88	1,065	-0.03(-0.03%)
Jan 10, 2012	102.60	102.91	102.60	102.91	988	+1.00(+0.98%)
Jan 09, 2012	102.11	102.11	101.91	101.91	700	-0.19(-0.19%)
Jan 06, 2012	102.36	102.40	102.00	102.10	2,450	-0.48(-0.47%)
Jan 05, 2012	102.81	102.81	102.43	102.58	1,250	-0.31(-0.30%)
Jan 04, 2012	102.81	102.89	102.73	102.89	1,500	+0.02(+0.02%)
Dec 30, 2011	102.87	102.87	102.50	102.87	200	+0.37(+0.36%)
Dec 29, 2011	102.35	102.50	102.35	102.50	400	+0.48(+0.47%)
Dec 28, 2011	101.66	102.02	101.45	102.02	1,875	-0.21(-0.21%)
Dec 27, 2011	102.30	102.30	102.23	102.23	200	+0.13(+0.13%)
Dec 23, 2011	102.11	102.21	102.10	102.10	3,700	+0.49(+0.48%)
Dec 21, 2011	101.74	101.86	101.59	101.61	16,313	+0.22(+0.22%)
Dec 20, 2011	101.69	101.69	101.39	101.39	2,300	+0.61(+0.61%)
Dec 19, 2011	100.73	101.09	100.73	100.78	6,265	+0.27(+0.27%)
Dec 16, 2011	100.57	100.57	100.51	100.51	400	-0.07(-0.07%)
Dec 15, 2011	100.37	100.59	100.19	100.58	6,546	+0.78(+0.78%)
Dec 14, 2011	99.74	99.86	99.57	99.80	6,034	-0.45(-0.45%)
Dec 13, 2011	100.54	100.75	100.25	100.25	3,700	-0.12(-0.12%)
Dec 12, 2011	100.32	100.39	100.31	100.37	730	-0.93(-0.92%)
Dec 09, 2011	102.09	102.09	101.30	101.30	500	-1.30(-1.27%)
Dec 07, 2011		102.60	102.60	102.60	0	+0.20(+0.19%)
Dec 06, 2011	101.67	103.90	101.67	102.40	25,841	+1.40(+1.39%)
Dec 05, 2011	101.00	101.00	100.75	101.00	2,567	+0.87(+0.87%)
Dec 02, 2011	100.40	100.40	100.13	100.13	1,838	-0.14(-0.14%)

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