Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 10:06PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

CLAYMORE CAN BRIC SBI COMMON UN (CBQ.TO)

At 3:54PM ET: 30.42   0.05 (0.16%)

MORE ON CBQ.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Dec-09 30.48 30.65 30.32 30.42 41,900 30.42 15-Dec-09 30.47 30.65 30.30 30.37 52,000 30.37 14-Dec-09 30.70 30.70 30.42 30.59 40,000 30.59 11-Dec-09 30.48 30.48 30.18 30.30 59,700 30.30 10-Dec-09 30.20 30.33 30.01 30.20 42,200 30.20 9-Dec-09 30.01 30.07 29.65 30.05 56,800 30.05 8-Dec-09 30.39 30.39 29.64 29.91 77,100 29.91 7-Dec-09 30.64 30.80 30.45 30.45 60,700 30.45 4-Dec-09 31.49 31.54 30.38 30.66 103,300 30.66 3-Dec-09 31.47 31.47 30.74 30.76 78,900 30.76 2-Dec-09 31.13 31.30 30.93 31.05 82,000 31.05 1-Dec-09 30.54 31.08 30.54 30.94 68,600 30.94 30-Nov-09 30.30 30.30 29.84 30.06 74,800 30.06 27-Nov-09 29.29 30.24 29.20 30.05 101,700 30.05 26-Nov-09 30.83 30.83 30.11 30.23 77,100 30.23 25-Nov-09 30.80 30.97 30.54 30.84 62,200 30.84 24-Nov-09 30.48 30.48 29.98 30.42 70,800 30.42 23-Nov-09 30.80 30.82 30.42 30.45 96,700 30.45 20-Nov-09 29.87 30.07 29.62 30.01 52,700 30.01 19-Nov-09 30.19 30.20 29.74 30.15 103,300 30.15 18-Nov-09 30.97 31.09 30.40 30.54 115,300 30.54 17-Nov-09 30.70 30.86 30.30 30.86 65,100 30.86 16-Nov-09 30.41 30.73 30.40 30.67 55,900 30.67 13-Nov-09 29.69 30.20 29.49 30.00 132,100 30.00 12-Nov-09 30.27 30.41 29.32 29.50 62,500 29.50 11-Nov-09 30.79 30.80 30.21 30.36 72,400 30.36 10-Nov-09 30.24 30.48 29.81 30.32 85,700 30.32 9-Nov-09 30.03 30.48 30.00 30.46 110,000 30.46 6-Nov-09 29.24 29.50 29.04 29.32 91,700 29.32 5-Nov-09 29.10 29.38 28.87 29.38 50,100 29.38 4-Nov-09 28.89 29.05 28.60 28.60 77,700 28.60 3-Nov-09 27.50 28.28 27.28 28.21 61,400 28.21 2-Nov-09 28.08 28.51 27.20 27.81 84,000 27.81 30-Oct-09 29.02 29.02 27.13 27.44 120,500 27.44 29-Oct-09 27.56 28.84 27.56 28.68 113,900 28.68 28-Oct-09 28.30 28.41 27.02 27.13 143,800 27.13 27-Oct-09 29.25 29.28 28.57 28.57 77,700 28.57 26-Oct-09 30.12 30.18 29.12 29.24 76,000 29.24 23-Oct-09 30.21 30.29 29.53 29.59 65,500 29.59 22-Oct-09 29.89 29.92 29.30 29.86 52,500 29.86 21-Oct-09 29.20 30.19 29.20 29.56 67,000 29.56 20-Oct-09 30.15 30.15 28.88 29.47 142,500 29.47 19-Oct-09 30.02 30.38 29.73 30.20 82,100 30.20 16-Oct-09 29.69 29.70 29.32 29.70 77,500 29.70 15-Oct-09 29.82 29.99 29.50 29.99 63,200 29.99 14-Oct-09 29.67 29.97 29.50 29.97 77,600 29.97 13-Oct-09 28.91 28.99 28.60 28.91 51,200 28.91 9-Oct-09 28.73 28.80 28.60 28.78 47,800 28.78 8-Oct-09 28.57 28.81 28.35 28.73 60,700 28.73 7-Oct-09 28.22 28.29 27.89 28.12 46,300 28.12 6-Oct-09 28.24 28.46 27.88 28.10 63,700 28.10 5-Oct-09 27.47 27.84 27.21 27.75 41,300 27.75 2-Oct-09 26.33 27.11 26.31 27.00 72,900 27.00 1-Oct-09 27.72 27.72 26.80 26.80 47,500 26.80 30-Sep-09 27.69 27.79 27.10 27.61 24,000 27.61 29-Sep-09 27.42 27.50 27.15 27.45 27,000 27.45 28-Sep-09 27.13 27.39 26.90 27.24 40,700 27.24 25-Sep-09 27.08 27.34 26.95 27.00 56,600 27.00 25-Sep-09 $ 0.085 Dividend 24-Sep-09 27.67 27.67 26.69 26.90 61,500 26.81 23-Sep-09 27.90 28.00 27.40 27.49 45,300 27.40 22-Sep-09 27.55 27.93 27.54 27.82 41,200 27.73 21-Sep-09 27.15 27.30 26.86 27.27 47,300 27.18 18-Sep-09 27.30 27.50 27.20 27.33 51,200 27.24 17-Sep-09 27.54 27.70 27.19 27.31 54,800 27.22 16-Sep-09 27.09 27.70 27.07 27.60 55,800 27.51 15-Sep-09 26.78 26.96 26.51 26.91 45,700 26.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions