CAD Historical Prices | PIMCO Canada Bond Index Exchang Stock

Dow

0.59% Nasdaq

0.60%

PIMCO Canada Bond Index ETF (CAD)

-NYSEArca

101.85 0.00(0.00%) May 21

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	101.06	101.85	100.78	101.85	3,800	101.85
May 20, 2013	101.15	101.95	101.15	101.95	2,800	101.95
May 17, 2013	101.80	102.25	101.35	102.15	10,400	102.15
May 16, 2013	102.78	102.90	102.40	102.40	18,400	102.40
May 15, 2013	102.39	102.57	102.28	102.57	14,100	102.57
May 14, 2013	102.35	102.56	102.21	102.21	5,800	102.21
May 13, 2013	103.70	103.70	103.28	103.40	21,200	103.40
May 10, 2013	103.11	103.90	103.11	103.62	26,900	103.62
May 9, 2013	104.49	105.00	104.28	104.90	2,700	104.90
May 8, 2013	104.07	104.50	104.07	104.38	3,800	104.38
May 7, 2013	104.00	104.14	104.00	104.14	1,100	104.14
May 6, 2013	104.00	104.21	104.00	104.00	1,000	104.00
May 3, 2013	104.51	105.00	104.15	104.15	2,200	104.15
May 2, 2013	105.15	105.16	105.15	105.16	700	105.16
May 1, 2013	105.64	105.64	105.64	105.64	400	105.64
Apr 30, 2013	104.24	104.80	104.24	104.54	7,100	104.54
Apr 30, 2013	0.11 Dividend
Apr 29, 2013	104.24	104.24	104.02	104.02	400	103.91
Apr 26, 2013	103.50	104.28	103.50	104.25	4,400	104.14
Apr 25, 2013	103.00	103.70	102.99	103.70	2,600	103.59
Apr 24, 2013	103.20	103.20	102.60	102.60	2,200	102.49
Apr 23, 2013	102.71	103.49	102.71	103.40	900	103.29
Apr 22, 2013	103.27	103.44	102.55	102.85	5,000	102.74
Apr 19, 2013	103.20	103.47	102.66	102.66	8,700	102.55
Apr 18, 2013	102.47	104.00	102.40	104.00	16,300	103.89
Apr 17, 2013	103.26	103.26	102.64	102.64	11,700	102.53
Apr 16, 2013	102.57	103.66	102.39	103.47	1,000	103.36
Apr 15, 2013	103.81	103.81	102.77	102.77	9,600	102.66
Apr 12, 2013	103.50	104.40	103.50	104.38	6,400	104.27
Apr 11, 2013	103.95	104.00	103.38	103.88	6,300	103.77
Apr 10, 2013	103.82	103.93	103.28	103.28	5,300	103.17
Apr 9, 2013	103.88	103.95	103.28	103.95	8,300	103.84
Apr 8, 2013	103.33	103.89	103.25	103.89	900	103.78
Apr 5, 2013	103.75	103.98	103.34	103.93	5,900	103.82
Apr 4, 2013	103.72	103.80	103.72	103.80	400	103.69
Apr 3, 2013	102.76	103.57	102.76	103.55	12,900	103.44
Apr 2, 2013	103.04	103.36	102.73	103.32	36,000	103.21
Apr 1, 2013	102.45	103.11	102.45	102.59	1,100	102.48
Mar 28, 2013	102.82	102.97	102.55	102.55	900	102.44
Mar 28, 2013	0.15 Dividend
Mar 27, 2013	102.48	102.74	102.48	102.56	6,100	102.30
Mar 26, 2013	102.50	102.56	102.23	102.31	7,600	102.05
Mar 25, 2013	101.95	102.26	101.90	101.94	9,900	101.68
Mar 22, 2013	101.96	102.00	101.80	101.88	6,300	101.62
Mar 21, 2013	101.56	101.93	101.45	101.48	15,600	101.22
Mar 20, 2013	101.81	101.81	101.38	101.71	6,100	101.45
Mar 19, 2013	101.66	101.66	101.30	101.48	4,900	101.22
Mar 18, 2013	101.61	101.99	101.61	101.91	1,000	101.65
Mar 15, 2013	101.40	101.58	101.27	101.38	3,600	101.12
Mar 14, 2013	100.65	101.30	100.65	101.20	1,200	100.95
Mar 13, 2013	100.92	100.92	100.92	100.92	0	100.67
Mar 12, 2013	100.92	100.92	100.92	100.92	300	100.67
Mar 11, 2013	100.68	100.74	100.68	100.74	1,600	100.49
Mar 8, 2013	101.21	101.21	100.90	100.90	1,100	100.65
Mar 7, 2013	101.25	101.25	100.91	100.99	1,100	100.74
Mar 6, 2013	101.30	101.31	101.23	101.24	600	100.99
Mar 5, 2013	101.19	101.74	101.19	101.74	200	101.48
Mar 4, 2013	101.30	101.30	101.27	101.27	400	101.01
Mar 1, 2013	101.27	101.27	101.27	101.27	0	101.01
Feb 28, 2013	101.27	101.27	101.27	101.27	100	101.01
Feb 28, 2013	0.15 Dividend
Feb 27, 2013	101.36	101.55	101.22	101.42	2,000	101.01
Feb 26, 2013	101.05	101.05	101.05	101.05	0	100.65
Feb 25, 2013	100.87	101.11	100.65	101.05	4,800	100.65
Feb 22, 2013	100.98	101.11	100.60	101.11	29,100	100.71
Feb 21, 2013	101.10	101.15	100.99	101.07	1,100	100.67
Feb 20, 2013	101.00	101.28	101.00	101.15	1,100	100.75
Feb 19, 2013	101.63	101.66	101.39	101.55	9,300	101.14
Feb 15, 2013	102.61	102.61	102.00	102.10	5,100	101.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CAD

Quotes

Charts

News & Info

ETF

Analyst

PIMCO Canada Bond Index ETF (CAD)