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 (%)
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%)
Nov 02, 2015 49.29 49.52 49.29 49.52 102 +0.26(+0.53%)
Oct 30, 2015 49.26 49.26 49.26 49.26 101 -0.42(-0.85%)
Oct 29, 2015 49.68 49.68 49.68 49.68 303 +0.70(+1.43%)
Oct 27, 2015 49.45 49.45 48.98 48.98 6 -1.43(-2.84%)
Oct 22, 2015 49.98 50.43 49.98 50.41 11 +0.53(+1.06%)
Oct 21, 2015 50.21 50.21 49.88 49.88 495 -0.38(-0.76%)
Oct 20, 2015 49.91 50.26 49.88 50.26 1,029 +0.60(+1.21%)
Oct 19, 2015 49.61 49.66 49.61 49.66 599 -0.51(-1.02%)
Oct 14, 2015 49.93 50.17 50.17 50.17 3,600 +0.14(+0.28%)
Oct 13, 2015 50.23 50.23 50.03 50.03 1,228 +0.00(+0.00%)
Oct 12, 2015 49.97 50.03 49.97 50.03 523 -0.23(-0.46%)
Oct 08, 2015 49.64 50.26 49.64 50.26 1 +0.73(+1.48%)
Oct 07, 2015 49.52 49.52 49.52 49.52 111 +2.70(+5.78%)
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.