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 (%)
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%)
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.