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 (%)
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%)
Feb 01, 2018 61.69 61.69 61.69 47 -0.22(-0.36%)
Jan 31, 2018 61.90 61.91 61.86 61.91 2,246 +0.03(+0.05%)
Jan 30, 2018 62.01 62.23 61.83 61.88 1,073 -0.35(-0.56%)
Jan 29, 2018 62.37 62.43 62.23 62.23 2,267 -0.42(-0.67%)
Jan 26, 2018 62.51 62.76 62.51 62.65 6,908 -0.08(-0.13%)
Jan 24, 2018 62.73 62.73 62.73 116 +0.30(+0.48%)
Jan 23, 2018 62.42 62.43 62.32 62.43 537 +0.30(+0.48%)
Jan 22, 2018 62.13 62.13 62.13 62.13 344 +0.00(+0.00%)
Jan 19, 2018 62.26 62.27 62.13 62.13 573 -0.08(-0.13%)
Jan 18, 2018 62.06 62.21 62.06 62.21 287 +0.20(+0.32%)
Jan 17, 2018 62.17 62.24 61.57 62.01 5,183 -0.06(-0.10%)
Jan 16, 2018 62.25 62.25 62.04 62.07 1,577 +0.42(+0.68%)
Jan 12, 2018 61.65 61.65 61.65 0 +0.16(+0.26%)
Jan 11, 2018 61.38 61.49 61.38 61.49 2,833 +0.19(+0.31%)
Jan 10, 2018 61.82 61.84 61.30 61.30 445 -0.77(-1.24%)
Jan 09, 2018 62.14 62.21 62.07 62.07 1,047 -0.19(-0.31%)
Jan 08, 2018 62.26 62.26 62.26 62.26 451 -0.18(-0.29%)
Jan 05, 2018 62.44 62.51 62.42 62.44 46,345 +0.37(+0.59%)
Jan 04, 2018 61.71 62.10 61.70 62.07 260,408 +0.49(+0.80%)
Jan 03, 2018 61.53 61.61 61.53 61.58 1,047 +0.10(+0.16%)
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.