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 (%)
Sep 29, 2017 59.85 59.91 59.74 59.91 1,534 +0.09(+0.15%)
Sep 28, 2017 59.69 59.82 59.69 59.82 594 +0.18(+0.30%)
Sep 27, 2017 59.72 59.80 59.57 59.64 1,409 +0.12(+0.20%)
Sep 26, 2017 59.34 59.55 59.34 59.52 1,148 -0.08(-0.13%)
Sep 25, 2017 59.62 59.70 59.55 59.60 12,856 +0.16(+0.26%)
Sep 22, 2017 59.44 59.44 59.44 59.44 168 -0.15(-0.25%)
Sep 21, 2017 59.20 59.60 59.19 59.59 1,549 +0.18(+0.30%)
Sep 20, 2017 59.50 59.62 59.41 59.41 2,746 +0.12(+0.20%)
Sep 19, 2017 59.14 59.31 59.14 59.29 2,450 +0.46(+0.78%)
Sep 18, 2017 59.19 59.19 58.83 58.83 1,080 -0.29(-0.49%)
Sep 15, 2017 59.11 59.12 59.03 59.12 2,144 +0.13(+0.22%)
Sep 14, 2017 58.84 59.03 58.84 58.99 6,552 +0.16(+0.27%)
Sep 13, 2017 58.95 58.99 58.82 58.83 24,344 -0.19(-0.31%)
Sep 12, 2017 58.99 59.05 58.99 59.02 1,087 -0.00(-0.00%)
Sep 11, 2017 58.90 59.02 58.90 59.02 1,190 +0.50(+0.85%)
Sep 08, 2017 58.72 58.72 58.52 58.52 1,505 -0.23(-0.39%)
Sep 07, 2017 58.74 58.77 58.74 58.75 807 +0.65(+1.12%)
Sep 06, 2017 58.10 58.10 58.10 58.10 260 -0.18(-0.31%)
Sep 01, 2017 58.28 168 +0.35(+0.61%)
Aug 31, 2017 57.68 57.93 57.68 57.93 2,773 +0.83(+1.45%)
Aug 30, 2017 57.08 57.24 57.08 57.10 1,591 -0.19(-0.33%)
Aug 28, 2017 57.29 405 -0.29(-0.50%)
Aug 25, 2017 57.56 57.70 57.56 57.58 1,439 +0.15(+0.26%)
Aug 24, 2017 57.47 57.48 57.43 57.43 1,760 +0.14(+0.24%)
Aug 23, 2017 56.71 57.32 56.71 57.29 3,348 +0.19(+0.33%)
Aug 22, 2017 57.10 57.13 57.10 57.10 6,201 +0.11(+0.20%)
Aug 21, 2017 56.80 56.99 56.80 56.99 1,150 -0.01(-0.02%)
Aug 18, 2017 56.79 57.00 56.79 57.00 695 +0.12(+0.21%)
Aug 17, 2017 57.00 57.00 56.88 56.88 493 -0.19(-0.34%)
Aug 16, 2017 56.99 57.07 56.99 57.07 744 +0.48(+0.84%)
Aug 15, 2017 56.57 56.60 56.53 56.60 3,283 -0.29(-0.51%)
Aug 14, 2017 56.72 56.89 56.72 56.89 695 +0.47(+0.83%)
Aug 11, 2017 56.42 56.42 56.42 56.42 566 +0.01(+0.02%)
Aug 10, 2017 56.95 56.95 56.41 56.41 477 -0.67(-1.18%)
Aug 09, 2017 57.08 57.08 57.08 57.08 425 -0.37(-0.64%)
Aug 08, 2017 57.46 57.46 57.45 57.45 451 -0.02(-0.04%)
Aug 07, 2017 57.44 57.47 57.44 57.47 700 -0.03(-0.05%)
Aug 04, 2017 57.70 57.70 57.33 57.50 1,439 -0.11(-0.19%)
Aug 03, 2017 57.58 57.58 57.58 57.61 1,270 -0.18(-0.31%)
Aug 01, 2017 57.79 112 -0.12(-0.20%)
Jul 28, 2017 57.91 6 +0.16(+0.27%)
Jul 27, 2017 57.98 57.98 57.75 57.75 581 -0.25(-0.43%)
Jul 26, 2017 58.00 58.00 58.00 58.00 187 -0.11(-0.19%)
Jul 25, 2017 58.05 58.11 58.05 58.11 971 +0.22(+0.38%)
Jul 24, 2017 57.87 57.89 57.87 57.89 678 +0.09(+0.16%)
Jul 21, 2017 57.67 57.80 57.67 57.80 783 -0.09(-0.16%)
Jul 20, 2017 57.89 57.89 57.89 57.89 225 +0.56(+0.98%)
Jul 18, 2017 57.33 414 +0.18(+0.31%)
Jul 17, 2017 57.40 57.41 57.15 57.15 2,004 -0.35(-0.61%)
Jul 14, 2017 57.17 57.50 57.17 57.50 2,527 +0.50(+0.88%)
Jul 13, 2017 56.90 57.05 56.90 57.00 883 -0.06(-0.10%)
Jul 12, 2017 56.64 57.06 56.64 57.06 1,314 +1.08(+1.92%)
Jul 11, 2017 55.98 55.98 55.98 55.98 712 -0.26(-0.46%)
Jul 10, 2017 56.28 56.28 56.24 56.24 616 +0.35(+0.63%)
Jul 07, 2017 55.89 55.89 55.89 55.89 235 +0.16(+0.28%)
Jul 06, 2017 55.73 55.73 55.73 55.73 228 +0.03(+0.05%)
Jul 05, 2017 55.70 55.70 55.70 55.70 391 -0.65(-1.15%)
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.