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 (%)
Mar 27, 2018 56.69 56.69 56.69 86 +0.17(+0.30%)
Mar 26, 2018 56.71 56.91 56.52 56.52 2,229 -0.16(-0.29%)
Mar 23, 2018 56.90 56.90 56.68 56.68 623 -0.95(-1.64%)
Mar 22, 2018 57.63 57.63 57.63 57.63 467 +0.16(+0.28%)
Mar 20, 2018 57.47 57.47 57.47 4 +0.18(+0.31%)
Mar 19, 2018 57.47 57.47 57.24 57.29 851 -0.66(-1.14%)
Mar 16, 2018 57.95 57.95 57.95 57.95 1,464 -0.28(-0.48%)
Mar 13, 2018 58.23 58.23 58.23 49 -0.15(-0.26%)
Mar 12, 2018 58.38 58.38 58.38 58.38 297 -0.07(-0.12%)
Mar 09, 2018 58.45 58.45 58.45 58.45 267 +0.84(+1.46%)
Mar 08, 2018 57.61 57.61 57.61 57.61 158 -0.04(-0.07%)
Mar 07, 2018 57.72 57.72 57.27 57.65 1,335 -0.14(-0.24%)
Mar 06, 2018 57.55 57.80 57.55 57.79 1,213 +0.44(+0.77%)
Mar 05, 2018 56.73 57.35 56.73 57.35 793 +0.05(+0.09%)
Mar 02, 2018 57.30 57.30 57.30 57.30 419 -1.39(-2.36%)
Feb 28, 2018 58.69 58.69 58.69 48 -0.40(-0.69%)
Feb 27, 2018 59.17 59.17 59.09 59.09 407 -0.31(-0.53%)
Feb 26, 2018 59.30 59.41 59.30 59.41 1,082 +0.13(+0.23%)
Feb 23, 2018 58.80 59.27 58.80 59.27 1,085 +0.27(+0.46%)
Feb 22, 2018 59.00 59.00 59.00 59.00 320 +0.29(+0.49%)
Feb 21, 2018 58.71 58.71 58.71 58.71 616 +0.21(+0.36%)
Feb 20, 2018 58.61 58.74 58.50 58.50 8,725 -0.52(-0.88%)
Feb 16, 2018 59.02 59.02 59.02 0 +0.11(+0.19%)
Feb 15, 2018 58.83 58.91 58.81 58.91 7,325 +0.77(+1.32%)
Feb 14, 2018 58.14 58.14 58.14 58.14 195 +0.23(+0.40%)
Feb 13, 2018 57.75 57.91 57.72 57.91 3,576 -0.15(-0.26%)
Feb 12, 2018 57.80 58.06 57.80 58.06 963 +1.46(+2.57%)
Feb 09, 2018 57.43 57.43 56.60 56.60 829 -0.95(-1.65%)
Feb 08, 2018 58.27 58.27 57.55 57.55 1,603 -1.11(-1.89%)
Feb 07, 2018 58.75 58.75 58.54 58.66 1,067 -0.05(-0.09%)
Feb 06, 2018 57.09 58.71 57.09 58.71 3,998 +0.20(+0.34%)
Feb 05, 2018 59.44 59.59 58.51 58.51 3,534 -3.18(-5.15%)
Feb 01, 2018 61.69 61.69 61.69 47 -0.22(-0.36%)
Jan 31, 2018 61.90 61.91 61.86 61.91 2,246 +0.03(+0.05%)
Jan 30, 2018 62.01 62.23 61.83 61.88 1,073 -0.35(-0.56%)
Jan 29, 2018 62.37 62.43 62.23 62.23 2,267 -0.42(-0.67%)
Jan 26, 2018 62.51 62.76 62.51 62.65 6,908 -0.08(-0.13%)
Jan 24, 2018 62.73 62.73 62.73 116 +0.30(+0.48%)
Jan 23, 2018 62.42 62.43 62.32 62.43 537 +0.30(+0.48%)
Jan 22, 2018 62.13 62.13 62.13 62.13 344 +0.00(+0.00%)
Jan 19, 2018 62.26 62.27 62.13 62.13 573 -0.08(-0.13%)
Jan 18, 2018 62.06 62.21 62.06 62.21 287 +0.20(+0.32%)
Jan 17, 2018 62.17 62.24 61.57 62.01 5,183 -0.06(-0.10%)
Jan 16, 2018 62.25 62.25 62.04 62.07 1,577 +0.42(+0.68%)
Jan 12, 2018 61.65 61.65 61.65 0 +0.16(+0.26%)
Jan 11, 2018 61.38 61.49 61.38 61.49 2,833 +0.19(+0.31%)
Jan 10, 2018 61.82 61.84 61.30 61.30 445 -0.77(-1.24%)
Jan 09, 2018 62.14 62.21 62.07 62.07 1,047 -0.19(-0.31%)
Jan 08, 2018 62.26 62.26 62.26 62.26 451 -0.18(-0.29%)
Jan 05, 2018 62.44 62.51 62.42 62.44 46,345 +0.37(+0.59%)
Jan 04, 2018 61.71 62.10 61.70 62.07 260,408 +0.49(+0.80%)
Jan 03, 2018 61.53 61.61 61.53 61.58 1,047 +0.10(+0.16%)
Jan 02, 2018 61.48 61.48 61.48 61.48 228 +0.32(+0.52%)
Dec 29, 2017 61.16 61.16 61.16 0 +0.19(+0.31%)
Dec 28, 2017 60.81 60.98 60.76 60.97 3,738 +0.30(+0.49%)
Dec 27, 2017 60.71 60.73 60.65 60.67 1,140 +0.41(+0.68%)
Dec 26, 2017 60.26 60.26 60.26 60.26 1,534 +0.13(+0.22%)
Dec 22, 2017 60.06 60.13 60.06 60.13 369 -0.22(-0.36%)
Dec 21, 2017 60.35 60.35 60.35 60.35 720 +0.42(+0.70%)
Dec 20, 2017 59.76 59.93 59.73 59.93 538 +0.24(+0.40%)
Dec 19, 2017 59.67 59.86 59.67 59.69 940 -0.13(-0.22%)
Dec 18, 2017 60.00 60.04 59.77 59.82 5,484 +0.30(+0.50%)
Dec 15, 2017 59.81 59.81 59.52 59.52 1,412 -1.13(-1.86%)
Dec 14, 2017 60.59 60.65 60.46 60.65 1,017 -0.13(-0.21%)
Dec 13, 2017 60.72 60.78 60.57 60.78 3,671 +0.27(+0.45%)
Dec 12, 2017 60.50 60.51 60.48 60.51 7,310 +0.06(+0.11%)
Dec 11, 2017 60.56 60.56 60.45 60.45 2,523 -0.05(-0.07%)
Dec 08, 2017 60.47 60.49 60.40 60.49 1,495 +0.40(+0.66%)
Dec 07, 2017 60.09 60.09 60.09 60.09 394 -0.48(-0.78%)
Dec 05, 2017 60.57 60.57 60.57 243 -0.22(-0.36%)
Dec 04, 2017 60.89 60.76 60.79 679 -0.10(-0.16%)
Dec 01, 2017 60.89 60.89 60.89 60.89 343 +0.85(+1.41%)
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%)
Sep 01, 2017 58.28 168 +0.35(+0.61%)
Aug 31, 2017 57.68 57.93 57.68 57.93 2,773 +0.83(+1.45%)
Aug 30, 2017 57.08 57.24 57.08 57.10 1,591 -0.19(-0.33%)
Aug 28, 2017 57.29 405 -0.29(-0.50%)
Aug 25, 2017 57.56 57.70 57.56 57.58 1,439 +0.15(+0.26%)
Aug 24, 2017 57.47 57.48 57.43 57.43 1,760 +0.14(+0.24%)
Aug 23, 2017 56.71 57.32 56.71 57.29 3,348 +0.19(+0.33%)
Aug 22, 2017 57.10 57.13 57.10 57.10 6,201 +0.11(+0.20%)
Aug 21, 2017 56.80 56.99 56.80 56.99 1,150 -0.01(-0.02%)
Aug 18, 2017 56.79 57.00 56.79 57.00 695 +0.12(+0.21%)
Aug 17, 2017 57.00 57.00 56.88 56.88 493 -0.19(-0.34%)
Aug 16, 2017 56.99 57.07 56.99 57.07 744 +0.48(+0.84%)
Aug 15, 2017 56.57 56.60 56.53 56.60 3,283 -0.29(-0.51%)
Aug 14, 2017 56.72 56.89 56.72 56.89 695 +0.47(+0.83%)
Aug 11, 2017 56.42 56.42 56.42 56.42 566 +0.01(+0.02%)
Aug 10, 2017 56.95 56.95 56.41 56.41 477 -0.67(-1.18%)
Aug 09, 2017 57.08 57.08 57.08 57.08 425 -0.37(-0.64%)
Aug 08, 2017 57.46 57.46 57.45 57.45 451 -0.02(-0.04%)
Aug 07, 2017 57.44 57.47 57.44 57.47 700 -0.03(-0.05%)
Aug 04, 2017 57.70 57.70 57.33 57.50 1,439 -0.11(-0.19%)
Aug 03, 2017 57.58 57.58 57.58 57.61 1,270 -0.18(-0.31%)
Aug 01, 2017 57.79 112 -0.12(-0.20%)
Jul 28, 2017 57.91 6 +0.16(+0.27%)
Jul 27, 2017 57.98 57.98 57.75 57.75 581 -0.25(-0.43%)
Jul 26, 2017 58.00 58.00 58.00 58.00 187 -0.11(-0.19%)
Jul 25, 2017 58.05 58.11 58.05 58.11 971 +0.22(+0.38%)
Jul 24, 2017 57.87 57.89 57.87 57.89 678 +0.09(+0.16%)
Jul 21, 2017 57.67 57.80 57.67 57.80 783 -0.09(-0.16%)
Jul 20, 2017 57.89 57.89 57.89 57.89 225 +0.56(+0.98%)
Jul 18, 2017 57.33 414 +0.18(+0.31%)
Jul 17, 2017 57.40 57.41 57.15 57.15 2,004 -0.35(-0.61%)
Jul 14, 2017 57.17 57.50 57.17 57.50 2,527 +0.50(+0.88%)
Jul 13, 2017 56.90 57.05 56.90 57.00 883 -0.06(-0.10%)
Jul 12, 2017 56.64 57.06 56.64 57.06 1,314 +1.08(+1.92%)
Jul 11, 2017 55.98 55.98 55.98 55.98 712 -0.26(-0.46%)
Jul 10, 2017 56.28 56.28 56.24 56.24 616 +0.35(+0.63%)
Jul 07, 2017 55.89 55.89 55.89 55.89 235 +0.16(+0.28%)
Jul 06, 2017 55.73 55.73 55.73 55.73 228 +0.03(+0.05%)
Jul 05, 2017 55.70 55.70 55.70 55.70 391 -0.65(-1.15%)
Jul 03, 2017 56.28 56.37 56.28 56.35 3,353 +0.47(+0.84%)
Jun 30, 2017 55.88 55.88 55.88 55.88 382 +0.03(+0.05%)
Jun 29, 2017 55.93 55.93 55.56 55.85 1,749 -0.34(-0.61%)
Jun 28, 2017 55.96 56.19 55.96 56.19 583 +1.02(+1.85%)
Jun 27, 2017 55.25 55.34 55.17 55.17 2,261 -0.17(-0.31%)
Jun 26, 2017 55.29 55.34 55.29 55.34 489 +0.36(+0.66%)
Jun 23, 2017 54.98 54.98 54.98 54.98 314 +0.09(+0.16%)
Jun 22, 2017 54.54 54.96 54.54 54.89 462 +0.67(+1.24%)
Jun 21, 2017 54.22 54.22 54.22 54.22 420 -0.34(-0.63%)
Jun 20, 2017 54.56 54.56 54.56 54.56 297 -0.59(-1.07%)
Jun 19, 2017 55.02 55.17 55.02 55.15 2,486 +0.67(+1.22%)
Jun 16, 2017 54.37 54.48 54.36 54.48 1,293 -0.12(-0.21%)
Jun 15, 2017 54.60 54.60 54.60 54.60 165 -0.90(-1.62%)
Jun 14, 2017 55.50 55.50 55.50 55.50 535 -0.04(-0.07%)
Jun 13, 2017 55.58 55.58 55.46 55.54 865 +0.50(+0.91%)
Jun 12, 2017 54.99 55.04 54.71 55.04 1,684 +0.06(+0.11%)
Jun 09, 2017 54.97 54.98 54.97 54.98 874 +0.58(+1.07%)
Jun 08, 2017 54.39 54.40 54.39 54.40 513 -0.00(-0.01%)
Jun 07, 2017 54.69 54.69 54.40 54.40 584 -0.19(-0.35%)
Jun 06, 2017 54.59 54.59 54.59 54.59 381 -0.07(-0.14%)
Jun 02, 2017 54.66 303 +0.11(+0.21%)
Jun 01, 2017 54.61 54.61 54.55 54.55 1,179 +0.20(+0.37%)
May 25, 2017 54.35 54.35 54.35 0 +0.30(+0.56%)
May 24, 2017 54.05 54.05 54.05 54.05 313 -0.37(-0.68%)
May 23, 2017 54.57 54.57 54.41 54.42 988 +0.16(+0.30%)
May 22, 2017 54.13 54.36 54.13 54.26 5,386 +1.02(+1.92%)
May 18, 2017 53.24 71 +0.17(+0.32%)
May 17, 2017 53.60 53.77 53.07 53.07 846 -1.09(-2.01%)
May 16, 2017 54.37 54.40 54.16 54.16 3,472 +0.01(+0.02%)
May 15, 2017 54.06 54.28 54.06 54.15 4,157 +0.53(+0.99%)
May 12, 2017 53.67 53.67 53.62 53.62 418 -0.30(-0.56%)
May 11, 2017 53.87 53.96 53.84 53.92 10,686 -0.30(-0.55%)
May 10, 2017 54.21 54.26 54.21 54.22 910 -0.01(-0.01%)
May 08, 2017 54.23 189 +0.08(+0.14%)
May 05, 2017 53.75 54.15 53.75 54.15 1,791 +0.67(+1.25%)
May 04, 2017 53.56 53.58 53.48 53.48 573 -0.38(-0.71%)
May 03, 2017 53.99 54.00 53.87 53.87 942 -0.28(-0.51%)
May 02, 2017 54.19 54.19 54.14 54.14 633 -0.10(-0.18%)
May 01, 2017 54.24 54.24 54.24 54.24 192 +0.07(+0.13%)
Apr 28, 2017 54.05 54.18 54.05 54.17 617 +0.11(+0.21%)
Apr 27, 2017 54.00 54.06 53.85 54.06 2,003 -0.26(-0.49%)
Apr 26, 2017 54.91 54.91 54.32 54.32 6,174 -0.39(-0.71%)
Apr 25, 2017 54.72 54.72 54.71 54.71 1,542 -0.01(-0.03%)
Apr 24, 2017 54.72 54.72 54.72 54.72 342 +0.53(+0.99%)
Apr 21, 2017 54.21 54.21 54.19 54.19 438 -0.05(-0.09%)
Apr 20, 2017 54.24 54.24 54.24 54.24 1,097 +0.24(+0.44%)
Apr 19, 2017 54.64 54.64 54.00 54.00 2,369 -0.72(-1.32%)
Apr 18, 2017 54.72 54.72 54.72 54.72 190 -0.53(-0.96%)
Apr 17, 2017 54.84 55.25 54.84 55.25 3,504 +0.18(+0.32%)
Apr 10, 2017 55.07 3 +0.45(+0.83%)
Apr 07, 2017 54.63 54.66 54.62 54.62 489 -0.02(-0.04%)
Apr 06, 2017 54.52 54.74 54.52 54.64 1,728 +0.13(+0.24%)
Apr 05, 2017 54.55 54.55 54.51 54.51 1,023 -0.05(-0.08%)
Apr 04, 2017 54.36 54.55 54.36 54.55 304 +0.44(+0.80%)
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.