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, 2017 60.04 60.04 60.04 60.04 472 -0.12(-0.20%)
Nov 28, 2017 60.16 60.16 60.16 61 -0.44(-0.73%)
Nov 22, 2017 60.60 60.60 60.60 48 +0.19(+0.32%)
Nov 21, 2017 60.42 60.42 60.41 60.41 517 +0.35(+0.58%)
Nov 20, 2017 60.06 60.06 60.06 60.06 567 -0.06(-0.10%)
Nov 17, 2017 60.12 60.12 60.12 60.12 428 +0.06(+0.10%)
Nov 16, 2017 60.06 60.06 60.06 60.06 254 +0.04(+0.07%)
Nov 14, 2017 60.02 60.02 60.02 43 -0.13(-0.22%)
Nov 13, 2017 60.19 60.19 60.15 60.15 1,187 -0.26(-0.43%)
Nov 10, 2017 60.30 60.41 60.30 60.41 1,150 -0.08(-0.13%)
Nov 09, 2017 60.49 60.49 60.49 60.49 1,126 +0.14(+0.23%)
Nov 08, 2017 60.44 60.44 60.16 60.35 895 +0.25(+0.42%)
Nov 07, 2017 60.10 60.10 60.10 60.10 133 -0.04(-0.07%)
Nov 03, 2017 60.14 60.14 60.14 128 +0.24(+0.40%)
Nov 02, 2017 59.89 59.90 59.89 59.90 921 +0.14(+0.24%)
Oct 31, 2017 59.76 59.76 59.76 197 -0.10(-0.17%)
Oct 30, 2017 59.86 59.92 59.83 59.86 1,699 +0.28(+0.47%)
Oct 27, 2017 59.47 59.64 59.33 59.58 1,092 -0.18(-0.30%)
Oct 26, 2017 59.74 59.76 59.74 59.76 383 +0.13(+0.21%)
Oct 25, 2017 60.27 60.27 59.51 59.63 2,977 -0.68(-1.13%)
Oct 24, 2017 60.32 60.35 60.31 60.31 1,885 +0.10(+0.17%)
Oct 23, 2017 60.35 60.35 60.21 60.21 1,166 -0.08(-0.13%)
Oct 20, 2017 60.47 60.47 60.29 60.29 1,406 -0.34(-0.56%)
Oct 19, 2017 60.65 60.68 60.63 60.63 3,091 +0.00(+0.00%)
Oct 18, 2017 60.64 60.73 60.63 60.63 2,179 +0.27(+0.45%)
Oct 17, 2017 60.26 60.42 60.26 60.36 3,122 -0.00(-0.00%)
Oct 16, 2017 60.36 60.36 60.36 60.36 264 -0.29(-0.48%)
Oct 13, 2017 60.51 60.65 60.51 60.65 351 +0.20(+0.33%)
Oct 12, 2017 60.35 60.45 60.35 60.45 596 +0.07(+0.12%)
Oct 11, 2017 60.35 60.38 60.35 60.38 1,158 +0.17(+0.28%)
Oct 10, 2017 60.17 60.26 60.17 60.21 1,546 +0.44(+0.74%)
Oct 09, 2017 59.93 59.93 59.77 59.77 427 -0.08(-0.13%)
Oct 06, 2017 59.68 59.85 59.68 59.85 1,354 -0.03(-0.05%)
Oct 05, 2017 59.96 60.04 59.84 59.88 981 -0.27(-0.45%)
Oct 04, 2017 60.11 60.15 60.08 60.15 20,263 +0.33(+0.56%)
Oct 02, 2017 59.82 63 -0.09(-0.16%)
Sep 29, 2017 59.85 59.91 59.74 59.91 1,534 +0.09(+0.15%)
Sep 28, 2017 59.69 59.82 59.69 59.82 594 +0.18(+0.30%)
Sep 27, 2017 59.72 59.80 59.57 59.64 1,409 +0.12(+0.20%)
Sep 26, 2017 59.34 59.55 59.34 59.52 1,148 -0.08(-0.13%)
Sep 25, 2017 59.62 59.70 59.55 59.60 12,856 +0.16(+0.26%)
Sep 22, 2017 59.44 59.44 59.44 59.44 168 -0.15(-0.25%)
Sep 21, 2017 59.20 59.60 59.19 59.59 1,549 +0.18(+0.30%)
Sep 20, 2017 59.50 59.62 59.41 59.41 2,746 +0.12(+0.20%)
Sep 19, 2017 59.14 59.31 59.14 59.29 2,450 +0.46(+0.78%)
Sep 18, 2017 59.19 59.19 58.83 58.83 1,080 -0.29(-0.49%)
Sep 15, 2017 59.11 59.12 59.03 59.12 2,144 +0.13(+0.22%)
Sep 14, 2017 58.84 59.03 58.84 58.99 6,552 +0.16(+0.27%)
Sep 13, 2017 58.95 58.99 58.82 58.83 24,344 -0.19(-0.31%)
Sep 12, 2017 58.99 59.05 58.99 59.02 1,087 -0.00(-0.00%)
Sep 11, 2017 58.90 59.02 58.90 59.02 1,190 +0.50(+0.85%)
Sep 08, 2017 58.72 58.72 58.52 58.52 1,505 -0.23(-0.39%)
Sep 07, 2017 58.74 58.77 58.74 58.75 807 +0.65(+1.12%)
Sep 06, 2017 58.10 58.10 58.10 58.10 260 -0.18(-0.31%)
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.