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 29, 2016 53.08 53.08 52.74 52.74 4,483 -0.08(-0.15%)
Apr 28, 2016 52.82 52.82 52.82 52.82 405 +0.34(+0.65%)
Apr 27, 2016 52.47 52.48 52.47 52.48 1,282 +0.12(+0.23%)
Apr 26, 2016 52.18 52.50 52.14 52.36 4,837 +0.42(+0.80%)
Apr 25, 2016 52.16 52.16 51.94 51.94 1,384 -0.47(-0.90%)
Apr 21, 2016 52.32 52.41 52.32 52.41 17 -0.22(-0.42%)
Apr 20, 2016 52.23 52.63 52.22 52.63 2,347 +0.69(+1.33%)
Apr 19, 2016 51.93 51.96 51.93 51.94 714 +1.56(+3.10%)
Apr 18, 2016 50.38 50.38 50.38 50.38 450 -0.40(-0.79%)
Apr 15, 2016 50.78 50.78 50.78 50.78 164 -0.13(-0.26%)
Apr 14, 2016 51.11 51.11 50.87 50.91 1,334 -0.09(-0.18%)
Apr 13, 2016 50.98 51.28 50.98 51.00 1,731 -0.02(-0.04%)
Apr 12, 2016 50.15 51.02 50.15 51.02 2,103 +1.01(+2.02%)
Apr 11, 2016 50.03 50.03 50.01 50.01 401 +0.54(+1.09%)
Apr 08, 2016 49.62 49.65 49.47 49.47 1,002 +0.34(+0.69%)
Apr 06, 2016 49.02 49.13 49.00 49.13 4 +0.19(+0.39%)
Apr 05, 2016 48.99 49.00 48.93 48.94 3,094 -1.06(-2.12%)
Apr 04, 2016 50.18 50.18 50.00 50.00 443 +0.20(+0.39%)
Apr 01, 2016 49.81 49.81 49.80 49.80 1,057 -0.66(-1.30%)
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%)
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.