Pimco Canada Bond Index Exchange-Traded Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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