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 (%)
Oct 31, 2016 52.12 101 +0.08(+0.15%)
Oct 28, 2016 52.28 52.28 52.04 52.04 1,354 -0.25(-0.48%)
Oct 27, 2016 52.29 52.29 52.29 52.29 132 +0.24(+0.46%)
Oct 26, 2016 52.05 52.05 52.05 52.05 496 -0.24(-0.47%)
Oct 24, 2016 52.43 52.43 52.18 52.29 153 -0.69(-1.30%)
Oct 19, 2016 53.03 52.98 52.98 52.98 600 +0.09(+0.17%)
Oct 18, 2016 52.89 52.89 52.89 52.89 457 +0.47(+0.89%)
Oct 17, 2016 52.40 52.42 52.39 52.42 871 -0.04(-0.07%)
Oct 14, 2016 52.46 52.46 52.46 52.46 303 +0.14(+0.27%)
Oct 13, 2016 51.75 52.32 51.75 52.32 803 +0.59(+1.14%)
Oct 12, 2016 51.76 51.76 51.73 51.73 2,002 -0.15(-0.28%)
Oct 11, 2016 52.07 52.09 51.78 51.88 1,715 -0.57(-1.09%)
Oct 10, 2016 52.15 52.50 52.15 52.45 3,701 +0.33(+0.62%)
Oct 04, 2016 52.11 52.13 52.11 52.12 20 -0.59(-1.12%)
Oct 03, 2016 52.53 52.71 52.53 52.71 1,018 -0.22(-0.41%)
Sep 30, 2016 53.03 53.03 52.93 52.93 2,341 +0.10(+0.19%)
Sep 29, 2016 52.83 52.83 52.83 52.83 50 +0.00(+0.00%)
Sep 28, 2016 52.80 52.83 52.79 52.83 1,419 +0.73(+1.40%)
Sep 27, 2016 51.91 52.10 51.91 52.10 781 +0.16(+0.30%)
Sep 26, 2016 52.25 52.25 51.94 51.94 339 -0.79(-1.49%)
Sep 23, 2016 52.76 52.76 52.73 52.73 295 +0.35(+0.66%)
Sep 21, 2016 52.38 52.38 52.38 52.38 291 +0.67(+1.30%)
Sep 20, 2016 51.71 51.71 51.71 51.71 416 +0.08(+0.15%)
Sep 19, 2016 51.87 51.87 51.62 51.63 1,341 +0.20(+0.39%)
Sep 16, 2016 51.35 51.43 51.22 51.43 1,492 -0.32(-0.62%)
Sep 15, 2016 51.75 51.75 51.75 51.75 1,762 +0.96(+1.89%)
Sep 14, 2016 50.79 50.79 50.79 50.79 202 -0.49(-0.96%)
Sep 13, 2016 51.50 51.50 51.28 51.28 997 -1.23(-2.34%)
Sep 12, 2016 52.40 52.51 52.40 52.51 998 -0.23(-0.44%)
Sep 09, 2016 52.70 52.74 52.70 52.74 2,069 -0.78(-1.45%)
Sep 08, 2016 53.50 53.54 53.50 53.52 403 -0.16(-0.30%)
Sep 07, 2016 53.68 53.68 53.68 53.68 1,997 -0.32(-0.59%)
Sep 06, 2016 53.83 54.03 53.83 54.00 1,435 +0.45(+0.84%)
Sep 02, 2016 53.55 53.55 53.55 53.55 300 +0.89(+1.69%)
Sep 01, 2016 52.63 52.66 52.63 52.66 780 +0.13(+0.26%)
Aug 31, 2016 52.53 52.53 52.53 52.53 280 -0.26(-0.50%)
Aug 29, 2016 52.54 52.84 52.54 52.79 4 -0.21(-0.40%)
Aug 26, 2016 53.01 53.01 53.00 53.00 663 +0.03(+0.05%)
Aug 25, 2016 52.95 52.97 52.95 52.97 812 -0.33(-0.62%)
Aug 23, 2016 53.24 53.39 53.24 53.30 80 +0.64(+1.22%)
Aug 22, 2016 52.66 52.66 52.66 52.66 502 -0.25(-0.47%)
Aug 19, 2016 52.75 52.91 52.75 52.91 1,253 -0.32(-0.60%)
Aug 18, 2016 53.19 53.23 53.19 53.23 1,346 +0.22(+0.41%)
Aug 17, 2016 52.72 53.01 52.72 53.01 420 -0.12(-0.22%)
Aug 16, 2016 52.98 53.13 52.98 53.13 1,053 +0.12(+0.22%)
Aug 15, 2016 52.98 53.01 52.91 53.01 1,313 +0.37(+0.71%)
Aug 12, 2016 52.81 52.87 52.64 52.64 4,202 -0.12(-0.23%)
Aug 11, 2016 52.69 52.76 52.69 52.76 496 +0.40(+0.77%)
Aug 10, 2016 52.60 52.66 52.32 52.36 7,446 -0.04(-0.08%)
Aug 09, 2016 52.39 52.40 52.39 52.40 909 +0.40(+0.77%)
Aug 08, 2016 52.06 52.09 51.96 52.00 3,057 +0.31(+0.60%)
Aug 05, 2016 51.62 51.69 51.62 51.69 1,381 -0.14(-0.28%)
Aug 04, 2016 51.83 51.83 51.83 51.83 170 +0.24(+0.47%)
Aug 03, 2016 51.58 51.59 51.58 51.59 1,200 +0.14(+0.27%)
Aug 02, 2016 51.89 51.89 51.43 51.45 1,051 +0.07(+0.14%)
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.