Pimco Canada Bond Index Exchange-Traded Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	101.80	102.25	101.35	102.15	10,330	-0.25(-0.24%)
May 16, 2013	102.78	102.90	102.40	102.40	18,303	-0.17(-0.17%)
May 15, 2013	102.39	102.57	102.28	102.57	14,089	-0.83(-0.80%)
May 13, 2013	103.70	103.70	103.28	103.40	21,200	-0.22(-0.21%)
May 10, 2013	103.11	103.90	103.11	103.62	26,900	-1.28(-1.22%)
May 09, 2013	104.49	105.00	104.28	104.90	2,608	+0.52(+0.50%)
May 08, 2013	104.07	104.50	104.07	104.38	3,761	+0.24(+0.23%)
May 07, 2013	104.00	104.14	104.00	104.14	1,060	+0.14(+0.14%)
May 06, 2013	104.00	104.21	104.00	104.00	940	-0.15(-0.14%)
May 03, 2013	104.51	105.00	104.15	104.15	2,104	-1.01(-0.96%)
May 02, 2013	105.15	105.16	105.15	105.16	700	-0.48(-0.46%)
May 01, 2013	105.64	105.64	105.64	105.64	397	+1.10(+1.05%)
Apr 30, 2013	104.24	104.80	104.24	104.54	7,057	+0.52(+0.50%)
Apr 29, 2013	104.24	104.24	104.02	104.02	400	-0.23(-0.22%)
Apr 26, 2013	103.50	104.28	103.70	104.25	4,341	+0.55(+0.53%)
Apr 25, 2013	103.00	103.70	102.99	103.70	2,550	+1.10(+1.07%)
Apr 24, 2013	103.20	103.20	102.60	102.60	2,126	-0.80(-0.77%)
Apr 23, 2013	102.71	103.49	102.71	103.40	820	+0.55(+0.53%)
Apr 22, 2013	103.27	103.44	102.55	102.85	4,997	+0.19(+0.19%)
Apr 19, 2013	103.20	103.47	102.66	102.66	8,701	-1.34(-1.29%)
Apr 18, 2013	102.47	104.00	102.40	104.00	16,264	+1.36(+1.33%)
Apr 17, 2013	103.26	103.26	102.64	102.64	11,679	-0.83(-0.80%)
Apr 16, 2013	102.57	103.66	102.39	103.47	988	+0.70(+0.68%)
Apr 15, 2013	103.81	103.81	102.77	102.77	9,578	-1.61(-1.54%)
Apr 12, 2013	103.50	104.40	103.50	104.38	6,324	+0.50(+0.48%)
Apr 11, 2013	103.95	104.00	103.38	103.88	6,301	+0.60(+0.58%)
Apr 10, 2013	103.82	103.93	103.28	103.28	5,280	-0.67(-0.64%)
Apr 09, 2013	103.88	103.95	103.28	103.95	8,218	+0.06(+0.06%)
Apr 08, 2013	103.31	103.89	103.25	103.89	900	-0.04(-0.04%)
Apr 05, 2013	103.75	103.98	103.34	103.93	5,816	+0.13(+0.13%)
Apr 04, 2013	103.72	103.80	103.72	103.80	400	+0.25(+0.24%)
Apr 03, 2013	102.76	103.57	102.76	103.55	12,896	+0.23(+0.22%)
Apr 02, 2013	103.04	103.36	102.73	103.32	35,906	+0.73(+0.71%)
Apr 01, 2013	102.45	103.11	102.45	102.59	1,063	+0.04(+0.04%)
Mar 28, 2013	102.82	102.97	102.55	102.55	835	-0.01(-0.01%)
Mar 27, 2013	102.48	102.74	102.48	102.56	6,067	+0.25(+0.24%)
Mar 26, 2013	102.50	102.56	102.23	102.31	7,585	+0.37(+0.36%)
Mar 25, 2013	101.95	102.26	101.90	101.94	9,840	+0.06(+0.06%)
Mar 22, 2013	101.96	102.00	101.80	101.88	6,220	+0.40(+0.39%)
Mar 21, 2013	101.56	101.93	101.45	101.48	15,520	-0.23(-0.23%)
Mar 20, 2013	101.81	101.81	101.38	101.71	6,100	+0.23(+0.23%)
Mar 19, 2013	101.66	101.66	101.30	101.48	4,820	-0.43(-0.42%)
Mar 18, 2013	101.61	101.99	101.61	101.91	969	+0.53(+0.52%)
Mar 15, 2013	101.40	101.58	101.27	101.38	3,600	+0.18(+0.18%)
Mar 14, 2013	100.65	101.30	100.65	101.20	1,200	+0.28(+0.28%)
Mar 12, 2013	100.92	100.92	100.92	100.92	0	+0.18(+0.18%)
Mar 11, 2013	100.68	100.74	100.68	100.74	1,558	-0.16(-0.16%)
Mar 08, 2013	101.21	101.21	100.90	100.90	1,046	-0.09(-0.09%)
Mar 07, 2013	101.25	101.25	100.91	100.99	1,058	-0.25(-0.25%)
Mar 06, 2013	101.30	101.31	101.23	101.24	539	-0.50(-0.49%)
Mar 05, 2013	101.19	101.74	101.19	101.74	200	+0.47(+0.46%)

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