PIMCO CANADA BOND INDEX EXCHANGE-TRADED FUND (NY: CAD)
95.88 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Sep 26, 2014  /  Add to My Watchlist      
Historical Prices
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%)
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 Six Financial
Postage Rates Bots go here