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, 2016 50.87 50.91 50.46 50.46 5,680 +0.04(+0.08%)
Mar 30, 2016 50.38 50.43 50.38 50.42 1,719 +0.69(+1.38%)
Mar 29, 2016 49.32 49.74 49.32 49.73 3,728 +0.96(+1.96%)
Mar 28, 2016 48.96 48.96 48.78 48.78 407 +0.01(+0.02%)
Mar 24, 2016 48.50 48.77 48.77 48.77 3,500 -0.27(-0.55%)
Mar 23, 2016 49.56 49.56 49.04 49.04 9,116 -1.04(-2.08%)
Mar 22, 2016 49.79 50.16 49.79 50.08 2,183 +0.12(+0.24%)
Mar 21, 2016 50.01 50.01 49.96 49.96 442 -0.47(-0.93%)
Mar 18, 2016 50.41 50.43 50.41 50.43 674 -0.29(-0.57%)
Mar 17, 2016 49.91 50.73 49.91 50.72 5,564 +2.26(+4.66%)
Mar 16, 2016 48.46 48.46 48.46 48.46 1,119 +0.21(+0.44%)
Mar 15, 2016 48.03 48.25 47.98 48.25 2,989 -0.37(-0.75%)
Mar 14, 2016 48.63 48.63 48.62 48.62 1,574 -0.16(-0.34%)
Mar 11, 2016 48.77 48.78 48.77 48.78 1,023 +1.15(+2.41%)
Mar 10, 2016 48.30 48.47 47.42 47.63 1,036 -0.74(-1.53%)
Mar 09, 2016 47.81 48.37 47.81 48.37 256 +0.70(+1.47%)
Mar 08, 2016 47.72 47.72 47.38 47.67 7,873 -0.50(-1.04%)
Mar 07, 2016 47.91 48.17 47.91 48.17 2,142 +0.67(+1.41%)
Mar 04, 2016 46.97 47.50 46.97 47.50 965 +0.58(+1.24%)
Mar 03, 2016 46.78 46.92 46.78 46.92 1,441 +0.46(+0.99%)
Mar 02, 2016 46.20 46.46 45.85 46.46 4,452 -0.04(-0.09%)
Mar 01, 2016 46.21 46.51 46.08 46.50 2,942 +0.92(+2.02%)
Feb 29, 2016 45.61 45.85 45.58 45.58 3,885 +0.04(+0.09%)
Feb 26, 2016 45.46 45.70 45.46 45.54 817 +0.47(+1.04%)
Feb 25, 2016 44.64 45.07 44.64 45.07 4,475 +0.53(+1.19%)
Feb 24, 2016 43.27 44.60 43.27 44.54 1,614 +0.14(+0.32%)
Feb 23, 2016 44.49 44.49 44.40 44.40 1,637 -0.82(-1.82%)
Feb 22, 2016 45.17 45.32 45.17 45.22 3,140 +0.71(+1.59%)
Feb 19, 2016 44.22 44.53 44.02 44.51 9,521 -0.27(-0.61%)
Feb 18, 2016 44.67 44.85 44.67 44.79 2,659 +0.60(+1.35%)
Feb 17, 2016 44.19 44.19 44.19 44.19 192 +1.23(+2.87%)
Feb 16, 2016 43.02 43.02 42.44 42.96 748 +0.57(+1.34%)
Feb 12, 2016 42.45 42.39 42.39 42.39 34,500 +1.34(+3.26%)
Feb 11, 2016 41.35 41.35 41.05 41.05 3,180 -1.12(-2.66%)
Feb 10, 2016 42.37 42.37 42.16 42.17 3,163 -0.03(-0.07%)
Feb 09, 2016 42.51 42.62 41.91 42.20 5,607 -0.60(-1.40%)
Feb 08, 2016 43.14 43.14 42.47 42.80 6,795 -0.71(-1.64%)
Feb 05, 2016 43.69 43.87 43.41 43.51 5,102 -0.57(-1.29%)
Feb 04, 2016 44.25 44.48 43.95 44.08 7,548 +1.09(+2.53%)
Feb 03, 2016 43.07 43.09 42.98 42.99 1,730 +0.70(+1.64%)
Feb 02, 2016 42.30 42.57 42.03 42.30 7,237 -1.05(-2.43%)
Feb 01, 2016 43.12 43.35 42.75 43.35 13,592 -0.01(-0.02%)
Jan 29, 2016 43.08 43.36 42.80 43.36 1,308 +1.56(+3.73%)
Jan 27, 2016 42.09 42.09 41.80 41.80 198 -0.08(-0.20%)
Jan 26, 2016 41.88 41.93 41.88 41.88 1,689 +0.69(+1.68%)
Jan 25, 2016 41.11 41.27 41.07 41.19 3,902 -0.50(-1.20%)
Jan 22, 2016 41.69 41.69 41.69 41.69 2,506 +1.31(+3.25%)
Jan 21, 2016 40.27 40.38 40.07 40.38 4,620 +1.63(+4.21%)
Jan 20, 2016 38.50 38.75 38.01 38.75 3,998 -0.66(-1.67%)
Jan 19, 2016 40.03 40.03 39.41 39.41 9,742 -0.38(-0.96%)
Jan 15, 2016 39.67 39.79 39.79 39.79 3,400 -1.37(-3.32%)
Jan 14, 2016 40.36 41.16 40.35 41.16 39,502 +0.57(+1.40%)
Jan 13, 2016 41.51 41.91 40.50 40.59 1,801 -0.24(-0.60%)
Jan 12, 2016 40.84 40.84 40.84 40.84 299 -0.21(-0.52%)
Jan 11, 2016 41.05 41.05 41.05 41.05 1,049 -0.84(-2.01%)
Jan 08, 2016 41.92 42.03 41.86 41.89 1,273 -0.78(-1.83%)
Jan 06, 2016 42.67 42.67 42.67 42.67 392 -0.98(-2.25%)
Jan 05, 2016 43.85 43.85 43.56 43.65 2,136 -0.13(-0.30%)
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.