Dark

CLYLF
ISHARES S&P/TSX CDN DIV
stock OTC

Inactive

Feb 8, 2021

21.61USD+15.357%(+2.88)100

Pre-market

0.00USD-100.000%(-18.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-08	21.6064	21.6064	21.6064	21.6064	+15.357%	100	0.000%
2020-11-05	18.7300	18.7300	18.7300	18.7300	+0.483%	500	+15.357%
2020-08-28	18.6400	18.6400	18.6400	18.6400	+1.580%	100	+15.914%
2020-08-14	18.3500	18.3500	18.3500	18.3500	+10.343%	2,000	+17.746%
2020-07-13	16.6300	16.6300	16.6300	16.6300	+0.362%	428	+29.924%
2020-06-12	16.5700	16.5700	16.5700	16.5700	-5.959%	100	+30.395%
2020-06-08	17.6200	17.6200	17.6200	17.6200	+14.564%	200	+22.624%
2020-05-21	15.3800	15.3800	15.3800	15.3800	-1.347%	118	+40.484%
2020-05-11	15.5900	15.5900	15.5900	15.5900	+3.451%	1,500	+38.591%
2020-04-13	15.0900	15.0900	15.0700	15.0700	-3.024%	67,397	+43.374%
2020-04-09	15.5400	15.5400	15.5400	15.5400	+0.778%	1,500	+39.037%
2020-03-13	15.4200	15.4200	15.4200	15.4200	-29.266%	1,000	+40.119%
2020-02-25	21.8000	21.8000	21.8000	21.8000	-1.313%	500	-0.888%
2020-01-27	22.0900	22.0900	22.0900	22.0900	+8.497%	1,662	-2.189%
2019-10-03	20.3600	20.3600	20.3600	20.3600	-1.785%	200	+6.122%
2019-09-11	20.7400	20.7400	20.7300	20.7300	+1.320%	1,090	+4.228%
2019-09-04	20.4600	20.4600	20.4600	20.4600	+2.096%	100	+5.603%
2019-08-28	20.0400	20.0400	20.0400	20.0400	-0.694%	300	+7.816%
2019-06-25	20.1800	20.1800	20.1800	20.1800	+2.645%	500	+7.068%
2019-03-20	19.6600	19.6600	19.6600	19.6600	+0.460%	1,785	+9.900%
2018-10-18	19.5400	19.5700	19.5400	19.5700	-0.458%	200	+10.406%
2018-10-17	19.6600	19.6600	19.6600	19.6600	-3.057%	146	+9.900%
2018-10-04	20.2800	20.2800	20.2800	20.2800	+2.321%	2,000	+6.540%
2018-07-05	19.8200	19.8200	19.8200	19.8200	-0.302%	100	+9.013%
2018-06-11	19.8800	19.8800	19.8800	19.8800	-0.101%	107	+8.684%
2018-06-07	19.9000	19.9000	19.9000	19.9000	-0.351%	298	+8.575%
2018-04-19	19.9700	19.9700	19.9700	19.9700	-1.722%	1,000	+8.194%
2018-02-23	20.3200	20.3200	20.3200	20.3200	-6.143%	325	+6.331%
2018-01-24	21.6500	21.6500	21.6500	21.6500	-0.046%	346	-0.201%
2018-01-09	21.6600	21.6600	21.6600	21.6600	+2.703%	134	-0.247%
2017-10-17	21.0900	21.0900	21.0900	21.0900	-0.800%	300	+2.449%
2017-10-12	21.2600	21.2600	21.2600	21.2600	+0.902%	1,000	+1.629%
2017-09-29	21.0700	21.0700	21.0700	21.0700	+3.133%	600	+2.546%
2017-08-31	20.4400	20.4400	20.4300	20.4300	-0.244%	10,515	+5.758%
2017-08-02	20.4800	20.4800	20.4800	20.4800	-0.775%	2,000	+5.500%
2017-07-20	20.6300	20.6400	20.6300	20.6400	+0.146%	1,876	+4.682%
2017-07-19	20.6100	20.6100	20.6100	20.6100	+1.228%	2,361	+4.835%
2017-07-18	20.3600	20.3600	20.3600	20.3600	-0.780%	2,167	+6.122%
2017-07-17	20.5100	20.5200	20.5100	20.5200	+6.597%	1,713	+5.294%
2017-06-12	19.2500	19.2500	19.2500	19.2500	-4.181%	972	+12.241%
2017-04-25	20.0900	20.0900	20.0900	20.0900	-1.229%	500	+7.548%
2017-03-31	20.3400	20.3400	20.3400	20.3400	+1.244%	161	+6.226%
2017-03-24	20.0900	20.0900	20.0900	20.0900	-3.181%	301	+7.548%
2017-02-13	20.7500	20.7500	20.7500	20.7500	+1.072%	665	+4.127%
2017-01-27	20.5300	20.5300	20.5300	20.5300	-0.773%	200	+5.243%
2017-01-25	20.6900	20.6900	20.6900	20.6900	+2.680%	2,350	+4.429%
2017-01-23	20.1500	20.1500	20.1500	20.1500	-1.755%	140	+7.228%
2017-01-17	20.5100	20.5100	20.5100	20.5100	+1.736%	500	+5.346%
2017-01-11	20.1600	20.1600	20.1600	20.1600	-0.885%	388	+7.175%
2017-01-06	20.3500	20.3500	20.3400	20.3400	+0.098%	35,500	+6.226%
2017-01-04	20.3200	20.3200	20.3200	20.3200	+7.343%	2,000	+6.331%
2016-09-21	18.9300	18.9300	18.9300	18.9300	+1.176%	1,150	+14.138%
2016-05-13	18.7100	18.7100	18.7100	18.7100	-3.357%	200	+15.480%
2016-04-22	19.3600	19.3600	19.3600	19.3600	+6.608%	161	+11.603%
2016-04-08	18.1600	18.1600	18.1600	18.1600	+0.889%	2,950	+18.978%
2016-04-06	18.0000	18.0000	18.0000	18.0000	+12.570%	133	+20.036%
2016-01-06	15.9900	15.9900	15.9900	15.9900	-11.117%	125	+35.124%
2015-11-17	17.9900	17.9900	17.9900	17.9900	-3.435%	125	+20.102%
2015-10-29	18.6300	18.6300	18.6300	18.6300	+2.588%	1,750	+15.976%
2015-10-02	18.1600	18.1600	18.1600	18.1600	+1.680%	500	+18.978%
2015-09-24	17.8600	17.8600	17.8600	17.8600	-3.668%	125	+20.976%
2015-08-20	18.5400	18.5400	18.5400	18.5400	-0.162%	300	+16.539%
2015-07-24	18.5700	18.5700	18.5700	18.5700	-11.106%	1,003	+16.351%
2015-06-19	20.8900	20.8900	20.8900	20.8900	-2.063%	227	+3.429%
2015-06-10	21.3300	21.3300	21.3300	21.3300	-2.380%	100	+1.296%
2015-05-21	21.8500	21.8500	21.8500	21.8500	+3.163%	200	-1.115%
2015-04-09	21.1800	21.1800	21.1800	21.1800	-0.517%	344	+2.013%
2015-04-07	21.2900	21.2900	21.2900	21.2900	+1.381%	950	+1.486%
2015-04-06	21.0100	21.0100	21.0000	21.0000	-1.130%	500	+2.888%
2015-03-25	21.2400	21.2400	21.2400	21.2400	-3.411%	300	+1.725%
2015-02-17	21.9900	21.9900	21.9900	21.9900	+1.900%	2,250	-1.744%
2015-02-11	21.5800	21.5800	21.5800	21.5800	-10.158%	100	+0.122%
2014-11-18	24.0200	24.0200	24.0200	24.0200	+4.435%	440	-10.048%
2014-10-27	23.0000	23.0000	23.0000	23.0000	-0.905%	120	-6.059%
2014-10-07	23.2800	23.2800	23.1800	23.2100	+0.738%	9,339	-6.909%
2014-10-02	23.0400	23.0400	23.0400	23.0400	-1.748%	162	-6.222%
2014-10-01	23.4600	23.4600	23.4500	23.4500	-6.200%	1,310	-7.862%
2014-09-02	25.0000	25.0000	25.0000	25.0000	+2.712%	200	-13.574%
2014-07-21	24.3400	24.3500	24.3400	24.3400	+1.713%	995	-11.231%
2014-05-13	23.9300	23.9300	23.9300	23.9300	+4.956%	1,001	-9.710%
2013-12-20	22.8000	22.8000	22.8000	22.8000	-1.213%	200	-5.235%
2013-11-25	23.0800	23.0800	23.0800	23.0800	+1.095%	100	-6.385%
2013-10-28	22.8300	22.8300	22.8300	22.8300	+2.977%	100	-5.360%
2013-10-09	22.1700	22.1700	22.1700	22.1700	-2.076%	500	-2.542%
2013-09-23	22.6400	22.6400	22.6400	22.6400	+0.488%	400	-4.565%
2013-08-13	22.5300	22.5300	22.5300	22.5300	+1.762%	200	-4.099%
2013-07-12	22.1400	22.1400	22.1400	22.1400	-2.467%	200	-2.410%
2013-05-03	22.6900	22.7000	22.6900	22.7000	+0.799%	3,200	-4.818%
2013-05-01	22.5300	22.5300	22.5200	22.5200	+0.581%	1,300	-4.057%
2013-04-29	22.3600	22.3900	22.3600	22.3900	+1.680%	400	-3.500%
2013-04-16	22.0200	22.0200	22.0200	22.0200	-2.523%	800	-1.878%
2013-03-20	22.5900	22.5900	22.5900	22.5900	-0.353%	400	-4.354%
2013-03-18	22.6700	22.6700	22.6700	22.6700	-1.734%	500	-4.692%
2013-02-22	23.0700	23.0700	23.0700	23.0700	-1.536%	200	-6.344%
2013-02-19	23.4300	23.4300	23.4300	23.4300	+0.043%	200	-7.783%
2013-01-29	23.3700	23.4400	23.3600	23.4200	-0.847%	5,400	-7.744%
2013-01-18	23.6200	23.6200	23.6200	23.6200	+2.651%	200	-8.525%
2013-01-02	23.0400	23.0400	23.0000	23.0100	+4.781%	5,000	-6.100%
2012-11-26	21.9600	21.9600	21.9600	21.9600	-1.303%	900	-1.610%
2012-10-19	22.2500	22.2500	22.2500	22.2500	+0.633%	400	-2.893%
2012-09-26	22.1100	22.1100	22.1100	22.1100	-0.045%	200	-2.278%
2012-08-28	22.1200	22.1200	22.1200	22.1200	+3.172%	200	-2.322%
2012-07-27	21.4400	21.4400	21.4400	21.4400	+2.193%	500	+0.776%
2012-06-06	20.9800	20.9800	20.9800	20.9800	+0.239%	600	+2.986%
2012-05-30	20.9200	20.9300	20.9200	20.9300	-6.270%	1,200	+3.232%
2012-05-11	22.3300	22.3300	22.3300	22.3300	+0.540%	700	-3.240%
2012-04-23	22.2200	22.2200	22.2000	22.2100	-1.726%	600	-2.718%
2012-04-03	22.6000	22.6000	22.6000	22.6000	+3.575%	800	-4.396%
2012-02-14	21.8200	21.8200	21.8200	21.8200	+8.503%	200	-0.979%
2011-12-19	20.1300	20.1300	20.1100	20.1100	+0.701%	3,500	+7.441%
2011-12-16	19.9700	19.9700	19.9700	19.9700	-1.480%	100	+8.194%
2011-10-21	20.2700	20.2800	20.2700	20.2700	+1.249%	500	+6.593%
2011-10-17	20.0200	20.0200	20.0200	20.0200	+2.195%	1,000	+7.924%
2011-10-13	19.5900	19.5900	19.5900	19.5900	+8.833%	600	+10.293%
2011-10-04	18.0000	18.0200	18.0000	18.0000	-2.965%	3,200	+20.036%
2011-10-03	18.5500	18.5500	18.5500	18.5500	-2.829%	300	+16.477%
2011-09-30	19.0900	19.0900	19.0600	19.0900	-4.022%	1,000	+13.182%
2011-09-27	19.8900	19.8900	19.8900	19.8900	-1.729%	300	+8.629%
2011-09-21	20.2400	20.2400	20.2400	20.2400	-1.172%	1,000	+6.751%
2011-09-14	20.2800	20.4800	20.2800	20.4800	+0.738%	1,300	+5.500%
2011-09-13	20.3300	20.3300	20.3300	20.3300	-3.283%	200	+6.278%
2011-09-02	21.0200	21.0200	21.0200	21.0200	-1.913%	600	+2.790%
2011-09-01	21.4200	21.4300	21.4200	21.4300	0.000%	700	+0.823%
2011-08-31	21.3500	21.4300	21.3500	21.4300	+4.486%	2,900	+0.823%
2011-08-25	20.5200	20.5200	20.5100	20.5100	+3.169%	500	+5.346%
2011-08-08	20.0500	20.0500	19.8500	19.8800	-10.732%	2,700	+8.684%
2011-07-29	22.2700	22.2700	22.2700	22.2700	-1.154%	1,000	-2.980%
2011-07-28	22.6300	22.6400	22.5300	22.5300	-0.442%	1,600	-4.099%
2011-07-27	22.6300	22.6300	22.6300	22.6300	-1.179%	500	-4.523%
2011-07-26	22.9300	22.9300	22.8900	22.9000	-0.952%	2,500	-5.649%
2011-07-25	23.1100	23.1200	23.1100	23.1200	+3.399%	3,100	-6.547%
2011-05-11	22.3600	22.3700	22.3600	22.3600	+0.179%	1,000	-3.370%
2011-04-29	22.3200	22.3200	22.3200	22.3200	+5.732%	1,000	-3.197%
2011-03-11	21.1100	21.1100	21.1100	21.1100	-1.031%	1,000	+2.351%
2011-02-04	21.3300	21.3300	21.3300	21.3300	+0.803%	1,100	+1.296%
2011-01-18	21.1600	21.1600	21.1600	21.1600	+3.523%	2,300	+2.110%
2010-12-17	20.4500	20.4500	20.4400	20.4400	-0.729%	1,900	+5.706%
2010-12-14	20.5900	20.5900	20.5900	20.5900	+2.642%	4,000	+4.936%
2010-11-29	19.9700	20.0600	19.9700	20.0600	+0.300%	2,100	+7.709%
2010-11-12	20.0000	20.0000	20.0000	20.0000	-0.299%	300	+8.032%
2010-10-13	20.0600	20.0600	20.0600	20.0600	+1.058%	1,200	+7.709%
2010-10-12	19.8500	19.8500	19.8500	19.8500	+9.487%	1,000	+8.848%
2010-06-22	18.1300	18.1300	18.1300	18.1300	+5.653%	1,000	+19.175%
2010-06-07	17.1600	17.1600	17.1600	17.1600	-0.233%	1,000	+25.911%
2010-06-01	17.2000	17.2000	17.2000	17.2000	-0.232%	1,000	+25.619%
2010-05-28	17.2400	17.2400	17.2400	17.2400	+6.027%	400	+25.327%
2010-05-25	16.2900	16.2900	16.2600	16.2600	-11.341%	11,800	+32.881%
2010-05-12	18.3400	18.3400	18.3400	18.3400	-1.978%	600	+17.810%
2010-04-28	18.7100	18.7100	18.7100	18.7100	-2.349%	600	+15.480%
2010-04-12	19.1600	19.1600	19.1600	19.1600	+1.055%	2,200	+12.768%
2010-03-31	18.9600	18.9600	18.9600	18.9600	+1.012%	1,000	+13.958%
2010-03-12	18.7700	18.7700	18.7700	18.7700	+1.023%	100	+15.111%
2010-03-11	18.5800	18.5800	18.5800	18.5800	+1.641%	1,300	+16.288%
2010-03-05	18.2800	18.2800	18.2800	18.2800	0.000%	200	+18.197%

.dark-mode .pYYNf9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYYNf9{ color: #333333; background-color: white; border: 2px solid #333333; }CLYLFISHARES S&P/TSX CDN DIVstock OTC

CLYLF
ISHARES S&P/TSX CDN DIV
stock OTC