| 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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
