| Pimco Canada Bond Index Exchange-Traded Fund | (NY: CAD) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
