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 (%)
Apr 30, 2018 59.02 59.02 58.89 58.89 1,173 +0.03(+0.05%)
Apr 27, 2018 58.85 58.86 58.85 58.86 6,494 +0.47(+0.80%)
Apr 26, 2018 58.36 58.46 58.34 58.39 1,471 +0.70(+1.21%)
Apr 25, 2018 57.69 57.69 57.69 57.69 325 -0.46(-0.79%)
Apr 24, 2018 58.19 58.21 58.12 58.15 1,039 -0.12(-0.21%)
Apr 20, 2018 58.27 58.27 58.27 214 -0.15(-0.26%)
Apr 19, 2018 58.76 58.76 58.42 58.42 478 -0.63(-1.07%)
Apr 18, 2018 59.08 59.14 59.05 59.05 4,703 +0.70(+1.21%)
Apr 12, 2018 58.35 58.35 58.35 130 -0.19(-0.33%)
Apr 11, 2018 58.50 58.54 58.50 58.54 328 +0.11(+0.19%)
Apr 10, 2018 58.51 58.51 58.41 58.43 716 +0.19(+0.33%)
Apr 09, 2018 58.00 58.24 58.00 58.24 654 +0.48(+0.83%)
Apr 06, 2018 57.77 57.86 57.76 57.76 1,364 -0.31(-0.53%)
Apr 05, 2018 58.07 58.07 58.07 58.07 931 +0.92(+1.60%)
Apr 04, 2018 56.36 57.15 56.36 57.15 1,816 +0.05(+0.10%)
Apr 03, 2018 57.08 57.08 57.08 57.10 735 +0.41(+0.72%)
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%)
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.