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 (%)
Jul 31, 2018 59.73 60.00 59.60 60.00 1,112 +0.41(+0.69%)
Jul 30, 2018 59.59 59.59 59.59 59.59 184 +0.00(+0.00%)
Jul 27, 2018 59.59 59.59 59.59 59.59 100 -0.29(-0.49%)
Jul 26, 2018 59.88 59.88 59.88 59.88 590 +0.10(+0.17%)
Jul 25, 2018 59.36 59.78 59.19 59.78 939 +0.15(+0.25%)
Jul 20, 2018 59.63 59.63 59.63 28 +0.21(+0.35%)
Jul 19, 2018 59.42 59.42 59.42 59.42 337 -0.15(-0.25%)
Jul 17, 2018 59.57 59.57 59.57 58 -0.27(-0.45%)
Jul 16, 2018 59.73 59.90 59.73 59.84 903 +0.17(+0.28%)
Jul 13, 2018 59.68 59.75 59.67 59.67 952 -0.06(-0.10%)
Jul 12, 2018 59.38 59.73 59.38 59.73 312 +0.56(+0.95%)
Jul 11, 2018 59.17 59.17 59.17 59.17 158 -0.40(-0.66%)
Jul 10, 2018 59.57 59.57 59.57 59.57 210 +0.54(+0.91%)
Jul 06, 2018 59.03 59.03 59.03 92 +0.48(+0.82%)
Jul 03, 2018 58.55 58.55 58.55 14 +0.26(+0.45%)
Jul 02, 2018 58.34 58.38 58.04 58.29 1,058 +0.30(+0.52%)
Jun 28, 2018 57.99 57.99 57.99 20 -0.00(-0.00%)
Jun 27, 2018 57.99 57.99 57.99 57.99 432 -0.05(-0.09%)
Jun 26, 2018 58.06 58.29 58.04 58.04 2,145 -0.67(-1.14%)
Jun 22, 2018 58.71 58.71 58.71 404 +0.34(+0.59%)
Jun 21, 2018 58.37 58.37 58.37 58.37 329 -0.24(-0.40%)
Jun 20, 2018 58.60 58.60 58.60 58.60 180 +0.21(+0.36%)
Jun 19, 2018 58.39 58.39 58.39 58.39 242 -0.73(-1.23%)
Jun 18, 2018 59.04 59.12 58.98 59.12 1,171 -0.40(-0.67%)
Jun 14, 2018 59.52 59.52 59.52 297 +0.17(+0.29%)
Jun 12, 2018 59.35 59.35 59.35 185 -0.17(-0.28%)
Jun 11, 2018 59.62 59.65 59.52 59.52 2,226 +0.26(+0.44%)
Jun 08, 2018 59.28 59.28 59.26 59.26 461 +0.11(+0.19%)
Jun 07, 2018 59.49 59.57 59.15 59.15 1,039 -0.32(-0.54%)
Jun 06, 2018 59.47 59.47 59.47 59.47 328 +0.43(+0.72%)
Jun 01, 2018 59.04 59.04 59.04 10 -0.43(-0.72%)
May 31, 2018 59.52 59.52 59.47 59.47 468 -0.13(-0.22%)
May 30, 2018 59.60 59.60 59.60 59.60 553 +0.81(+1.38%)
May 29, 2018 58.92 58.97 58.79 58.79 698 -0.94(-1.57%)
May 25, 2018 59.73 59.73 59.73 0 -0.12(-0.21%)
May 24, 2018 59.85 59.85 59.85 59.85 231 -0.27(-0.45%)
May 23, 2018 59.76 60.12 59.76 60.12 637 -0.57(-0.94%)
May 22, 2018 60.66 60.71 60.66 60.69 705 +0.30(+0.50%)
May 21, 2018 60.35 60.42 60.29 60.39 1,424 +0.22(+0.36%)
May 16, 2018 60.17 60.17 60.17 226 +0.35(+0.59%)
May 15, 2018 59.79 59.85 59.79 59.82 932 -0.39(-0.65%)
May 14, 2018 60.21 60.21 60.21 60.21 276 +0.51(+0.85%)
May 11, 2018 59.78 59.79 59.70 59.70 1,731 -0.11(-0.18%)
May 10, 2018 59.64 59.82 59.64 59.81 797 +0.71(+1.20%)
May 09, 2018 59.15 59.15 59.10 59.10 266 +0.36(+0.61%)
May 08, 2018 58.47 58.74 58.47 58.74 438 -0.34(-0.58%)
May 07, 2018 59.08 59.08 59.08 59.08 427 +0.26(+0.44%)
May 04, 2018 58.09 58.82 58.09 58.82 894 +0.41(+0.70%)
May 03, 2018 58.50 58.53 58.41 58.41 1,537 -0.24(-0.41%)
May 02, 2018 58.65 58.65 58.65 58.65 270 +0.03(+0.04%)
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.