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 (%)
Jan 29, 2016 43.08 43.36 42.80 43.36 1,308 +1.56(+3.73%)
Jan 27, 2016 42.09 42.09 41.80 41.80 198 -0.08(-0.20%)
Jan 26, 2016 41.88 41.93 41.88 41.88 1,689 +0.69(+1.68%)
Jan 25, 2016 41.11 41.27 41.07 41.19 3,902 -0.50(-1.20%)
Jan 22, 2016 41.69 41.69 41.69 41.69 2,506 +1.31(+3.25%)
Jan 21, 2016 40.27 40.38 40.07 40.38 4,620 +1.63(+4.21%)
Jan 20, 2016 38.50 38.75 38.01 38.75 3,998 -0.66(-1.67%)
Jan 19, 2016 40.03 40.03 39.41 39.41 9,742 -0.38(-0.96%)
Jan 15, 2016 39.67 39.79 39.79 39.79 3,400 -1.37(-3.32%)
Jan 14, 2016 40.36 41.16 40.35 41.16 39,502 +0.57(+1.40%)
Jan 13, 2016 41.51 41.91 40.50 40.59 1,801 -0.24(-0.60%)
Jan 12, 2016 40.84 40.84 40.84 40.84 299 -0.21(-0.52%)
Jan 11, 2016 41.05 41.05 41.05 41.05 1,049 -0.84(-2.01%)
Jan 08, 2016 41.92 42.03 41.86 41.89 1,273 -0.78(-1.83%)
Jan 06, 2016 42.67 42.67 42.67 42.67 392 -0.98(-2.25%)
Jan 05, 2016 43.85 43.85 43.56 43.65 2,136 -0.13(-0.30%)
Jan 04, 2016 43.20 43.78 43.20 43.78 4,188 -0.64(-1.44%)
Dec 31, 2015 44.37 44.42 44.42 44.42 4,000 -0.45(-1.00%)
Dec 30, 2015 45.03 45.05 44.87 44.87 1,591 -0.46(-1.02%)
Dec 29, 2015 45.22 45.43 45.22 45.33 4,825 +0.67(+1.50%)
Dec 28, 2015 45.04 45.04 44.56 44.66 7,261 -0.56(-1.24%)
Dec 24, 2015 45.25 45.22 45.22 45.22 1,700 +0.90(+2.03%)
Dec 22, 2015 44.09 44.32 44.09 44.32 1 +0.41(+0.92%)
Dec 21, 2015 43.99 44.15 43.91 43.91 1,521 -0.27(-0.60%)
Dec 18, 2015 44.05 44.31 44.03 44.18 2,382 -0.53(-1.18%)
Dec 17, 2015 44.73 44.73 44.56 44.71 3,643 -0.89(-1.95%)
Dec 16, 2015 45.31 45.60 45.31 45.60 2,868 +0.41(+0.91%)
Dec 15, 2015 45.16 45.19 45.16 45.19 1,738 -0.28(-0.62%)
Dec 11, 2015 45.47 45.47 45.47 45.47 162 -0.56(-1.21%)
Dec 10, 2015 45.79 46.11 45.79 46.03 1,679 +0.34(+0.74%)
Dec 09, 2015 46.44 46.44 45.69 45.69 1,328 -0.27(-0.59%)
Dec 08, 2015 45.90 46.05 45.90 45.96 22,652 -0.53(-1.14%)
Dec 07, 2015 47.56 47.56 46.49 46.49 7,238 -1.54(-3.20%)
Dec 04, 2015 48.04 48.04 48.02 48.03 950 -0.47(-0.97%)
Dec 02, 2015 48.65 48.50 48.50 48.50 600 -0.12(-0.24%)
Nov 30, 2015 48.59 48.65 48.40 48.62 21 +0.34(+0.70%)
Nov 27, 2015 48.36 48.43 48.28 48.28 7,653 -0.09(-0.19%)
Nov 24, 2015 48.32 48.37 48.37 48.37 900 +0.21(+0.43%)
Nov 23, 2015 48.48 48.48 48.16 48.16 1,092 -0.59(-1.22%)
Nov 19, 2015 48.76 48.76 48.76 48.76 900 +0.65(+1.35%)
Nov 17, 2015 48.08 48.11 48.11 48.11 2,800 +0.03(+0.06%)
Nov 16, 2015 47.36 48.08 47.36 48.08 445 +0.62(+1.30%)
Nov 13, 2015 47.46 47.46 47.46 47.46 113 -0.07(-0.15%)
Nov 12, 2015 47.68 47.68 47.53 47.53 852 -0.96(-1.98%)
Nov 10, 2015 48.47 48.49 48.35 48.49 2 -0.17(-0.35%)
Nov 09, 2015 48.39 48.66 48.37 48.66 3,293 -0.44(-0.90%)
Nov 06, 2015 49.10 49.10 49.10 49.10 295 -0.52(-1.05%)
Nov 04, 2015 49.50 49.62 49.62 49.62 600 +0.10(+0.20%)
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.