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 31, 2017 54.93 55.03 54.86 55.02 83,754 +0.11(+0.20%)
Mar 30, 2017 55.00 55.24 54.88 54.91 1,375 +0.19(+0.35%)
Mar 29, 2017 54.73 54.73 54.72 54.72 698 -0.07(-0.12%)
Mar 28, 2017 54.68 54.78 54.63 54.78 683 +0.81(+1.51%)
Mar 27, 2017 53.97 53.97 53.97 53.97 287 -0.36(-0.66%)
Mar 24, 2017 54.27 54.38 54.27 54.33 1,152 -0.12(-0.21%)
Mar 23, 2017 54.07 54.47 54.03 54.45 990 +0.60(+1.11%)
Mar 22, 2017 53.51 53.85 53.51 53.85 2,540 -0.30(-0.56%)
Mar 21, 2017 54.66 54.82 54.15 54.15 1,167 -0.11(-0.20%)
Mar 20, 2017 54.50 54.54 54.26 54.26 1,721 -0.35(-0.64%)
Mar 17, 2017 55.00 55.00 54.53 54.61 2,760 -0.16(-0.29%)
Mar 16, 2017 55.01 55.01 54.72 54.77 1,360 +0.65(+1.19%)
Mar 15, 2017 54.04 54.12 53.96 54.12 1,835 +0.32(+0.60%)
Mar 14, 2017 53.94 53.94 53.74 53.80 12,942 -0.56(-1.03%)
Mar 13, 2017 54.34 54.37 54.34 54.36 2,864 +0.18(+0.34%)
Mar 10, 2017 54.25 54.33 54.06 54.18 976 +0.22(+0.41%)
Mar 09, 2017 54.00 54.00 53.95 53.95 662 -0.12(-0.22%)
Mar 08, 2017 54.39 54.40 54.07 54.07 975 -0.40(-0.73%)
Mar 07, 2017 54.43 54.53 54.33 54.47 1,461 -0.00(-0.00%)
Mar 06, 2017 54.41 54.47 54.21 54.47 8,068 -0.03(-0.05%)
Mar 03, 2017 54.28 54.50 54.22 54.50 2,503 +0.09(+0.17%)
Mar 02, 2017 54.41 54.41 54.40 54.41 753 -0.25(-0.46%)
Mar 01, 2017 54.54 54.66 54.49 54.66 1,228 +0.38(+0.69%)
Feb 28, 2017 54.95 54.95 54.28 54.28 220,167 -0.78(-1.41%)
Feb 27, 2017 55.53 55.53 55.06 55.06 2,112 -0.47(-0.85%)
Feb 24, 2017 55.53 55.53 55.53 55.53 406 -0.57(-1.02%)
Feb 23, 2017 56.32 56.32 56.10 56.10 709 +0.12(+0.21%)
Feb 22, 2017 56.04 56.13 55.98 55.98 450 -0.18(-0.32%)
Feb 21, 2017 56.29 56.30 56.14 56.16 1,162 -0.04(-0.07%)
Feb 17, 2017 56.20 56.20 56.20 0 -0.16(-0.28%)
Feb 16, 2017 56.35 56.40 56.35 56.36 772 +0.36(+0.64%)
Feb 14, 2017 56.00 149 +0.07(+0.13%)
Feb 13, 2017 55.85 56.02 55.85 55.93 2,465 +0.23(+0.41%)
Feb 10, 2017 55.57 55.77 55.57 55.70 1,034 +0.52(+0.94%)
Feb 09, 2017 55.18 55.18 55.18 55.18 186 +0.42(+0.77%)
Feb 08, 2017 54.76 54.76 54.76 54.76 359 +0.18(+0.33%)
Feb 07, 2017 54.54 54.60 54.45 54.58 568 -0.11(-0.20%)
Feb 06, 2017 54.86 54.86 54.69 54.69 816 -0.43(-0.78%)
Feb 03, 2017 55.28 55.28 55.10 55.12 1,411 +0.17(+0.31%)
Feb 02, 2017 55.28 55.28 54.95 54.95 1,282 +0.03(+0.06%)
Feb 01, 2017 55.03 55.03 54.67 54.92 2,880 -0.10(-0.19%)
Jan 31, 2017 55.23 55.23 54.77 55.02 1,040 +0.25(+0.46%)
Jan 30, 2017 55.12 55.12 54.73 54.77 552 -0.63(-1.14%)
Jan 27, 2017 55.48 55.48 55.40 55.40 1,246 -0.18(-0.32%)
Jan 26, 2017 55.54 55.63 55.49 55.58 2,252 -0.16(-0.29%)
Jan 25, 2017 55.57 55.75 55.57 55.74 4,979 +0.51(+0.92%)
Jan 24, 2017 54.69 55.27 54.69 55.23 33,543 +0.90(+1.66%)
Jan 23, 2017 54.25 54.42 54.09 54.33 2,448 -0.03(-0.06%)
Jan 20, 2017 54.18 54.39 54.16 54.36 2,217 +0.40(+0.74%)
Jan 19, 2017 54.17 54.17 53.91 53.96 3,070 -0.17(-0.31%)
Jan 18, 2017 54.90 54.90 54.12 54.13 1,609 -1.05(-1.90%)
Jan 17, 2017 55.22 55.40 55.18 55.18 2,317 +0.12(+0.22%)
Jan 13, 2017 55.06 55.06 55.06 0 +0.24(+0.44%)
Jan 12, 2017 55.10 55.10 54.79 54.82 1,337 -0.00(-0.00%)
Jan 11, 2017 54.41 54.88 54.41 54.82 4,818 +0.41(+0.75%)
Jan 10, 2017 54.35 54.58 54.35 54.41 7,807 -0.12(-0.22%)
Jan 09, 2017 54.23 54.53 54.21 54.53 486 -0.10(-0.19%)
Jan 06, 2017 54.96 54.96 54.59 54.63 1,568 -0.22(-0.40%)
Jan 05, 2017 54.94 54.94 54.81 54.85 4,516 +0.32(+0.59%)
Jan 04, 2017 54.57 54.57 54.45 54.53 3,062 +1.02(+1.91%)
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.