Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Quality Mix Ishares ETF (NY: QCAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.59 48.65 48.40 48.62 21 +0.34(+0.70%)
Nov 27, 2015 48.36 48.43 48.28 48.28 7,653 -0.09(-0.19%)
Nov 24, 2015 48.32 48.37 48.37 48.37 900 +0.21(+0.43%)
Nov 23, 2015 48.48 48.48 48.16 48.16 1,092 -0.59(-1.22%)
Nov 19, 2015 48.76 48.76 48.76 48.76 900 +0.65(+1.35%)
Nov 17, 2015 48.08 48.11 48.11 48.11 2,800 +0.03(+0.06%)
Nov 16, 2015 47.36 48.08 47.36 48.08 445 +0.62(+1.30%)
Nov 13, 2015 47.46 47.46 47.46 47.46 113 -0.07(-0.15%)
Nov 12, 2015 47.68 47.68 47.53 47.53 852 -0.96(-1.98%)
Nov 10, 2015 48.47 48.49 48.35 48.49 2 -0.17(-0.35%)
Nov 09, 2015 48.39 48.66 48.37 48.66 3,293 -0.44(-0.90%)
Nov 06, 2015 49.10 49.10 49.10 49.10 295 -0.52(-1.05%)
Nov 04, 2015 49.50 49.62 49.62 49.62 600 +0.10(+0.20%)
Nov 02, 2015 49.29 49.52 49.29 49.52 102 +0.26(+0.53%)
Oct 30, 2015 49.26 49.26 49.26 49.26 101 -0.42(-0.85%)
Oct 29, 2015 49.68 49.68 49.68 49.68 303 +0.70(+1.43%)
Oct 27, 2015 49.45 49.45 48.98 48.98 6 -1.43(-2.84%)
Oct 22, 2015 49.98 50.43 49.98 50.41 11 +0.53(+1.06%)
Oct 21, 2015 50.21 50.21 49.88 49.88 495 -0.38(-0.76%)
Oct 20, 2015 49.91 50.26 49.88 50.26 1,029 +0.60(+1.21%)
Oct 19, 2015 49.61 49.66 49.61 49.66 599 -0.51(-1.02%)
Oct 14, 2015 49.93 50.17 50.17 50.17 3,600 +0.14(+0.28%)
Oct 13, 2015 50.23 50.23 50.03 50.03 1,228 +0.00(+0.00%)
Oct 12, 2015 49.97 50.03 49.97 50.03 523 -0.23(-0.46%)
Oct 08, 2015 49.64 50.26 49.64 50.26 1 +0.73(+1.48%)
Oct 07, 2015 49.52 49.52 49.52 49.52 111 +2.70(+5.78%)
Oct 01, 2015 47.32 47.32 46.82 46.82 20 -0.11(-0.23%)
Sep 30, 2015 46.48 46.93 46.29 46.93 13,703 +1.07(+2.33%)
Sep 29, 2015 45.74 45.98 45.74 45.86 5,542 -0.03(-0.06%)
Sep 28, 2015 46.60 46.60 45.89 45.89 2,479 -0.98(-2.09%)
Sep 25, 2015 47.01 47.01 46.87 46.87 368 +0.23(+0.49%)
Sep 24, 2015 46.11 46.78 46.11 46.64 12,886 -0.07(-0.15%)
Sep 23, 2015 47.34 47.34 46.67 46.71 25,177 -0.46(-0.97%)
Sep 22, 2015 47.26 47.26 46.95 47.17 3,781 -0.92(-1.91%)
Sep 21, 2015 48.01 48.13 47.89 48.09 14,916 +0.48(+1.01%)
Sep 18, 2015 47.98 47.98 47.61 47.61 7,280 -0.88(-1.81%)
Sep 17, 2015 48.11 48.49 48.09 48.49 25,307 +0.18(+0.37%)
Sep 16, 2015 47.73 48.31 47.73 48.31 859 +1.20(+2.55%)
Sep 15, 2015 46.89 47.11 46.89 47.11 1,171 +0.24(+0.51%)
Sep 14, 2015 46.96 46.98 46.82 46.87 36,727 -0.80(-1.68%)
Sep 10, 2015 47.32 47.67 47.32 47.67 94 +0.43(+0.91%)
Sep 09, 2015 48.09 48.20 47.24 47.24 1,448 -0.49(-1.03%)
Sep 08, 2015 47.60 47.79 47.55 47.73 3,538 +0.69(+1.47%)
Sep 04, 2015 47.02 47.04 47.04 47.04 3,600 -0.58(-1.22%)
Sep 03, 2015 47.61 47.71 47.53 47.62 1,801 +0.46(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.