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 30, 2016 53.46 53.46 53.46 0 +0.07(+0.13%)
Dec 29, 2016 53.28 53.43 53.28 53.39 4,665 +0.25(+0.47%)
Dec 28, 2016 53.24 53.24 53.14 53.14 1,675 -0.15(-0.28%)
Dec 27, 2016 53.31 53.31 53.29 53.29 1,752 -0.02(-0.03%)
Dec 23, 2016 53.31 53.31 53.31 0 -0.12(-0.22%)
Dec 22, 2016 53.45 53.45 53.43 53.43 1,603 -0.26(-0.48%)
Dec 21, 2016 53.81 53.81 53.65 53.69 2,295 -0.08(-0.14%)
Dec 20, 2016 53.75 53.77 53.75 53.77 1,619 +0.39(+0.74%)
Dec 19, 2016 53.54 53.54 53.37 53.37 2,302 -0.26(-0.48%)
Dec 16, 2016 53.54 53.63 53.54 53.63 1,136 -0.59(-1.09%)
Dec 15, 2016 53.82 54.28 53.82 54.22 13,813 -0.14(-0.26%)
Dec 14, 2016 55.15 55.31 54.36 54.36 2,723 -0.99(-1.78%)
Dec 13, 2016 55.37 55.44 55.35 55.35 684 +0.19(+0.34%)
Dec 12, 2016 55.46 55.46 55.16 55.16 600 +0.15(+0.27%)
Dec 09, 2016 54.94 55.06 54.91 55.01 2,545 +0.44(+0.80%)
Dec 08, 2016 54.31 54.57 54.31 54.57 730 +0.51(+0.94%)
Dec 07, 2016 53.88 54.08 53.74 54.06 8,268 +0.38(+0.71%)
Dec 06, 2016 53.62 53.68 53.62 53.68 994 -0.05(-0.09%)
Dec 05, 2016 53.73 53.73 53.73 53.73 474 +0.20(+0.37%)
Dec 02, 2016 53.45 53.53 53.45 53.53 2,098 -0.03(-0.05%)
Dec 01, 2016 53.55 53.55 53.55 53.55 310 +0.39(+0.74%)
Nov 30, 2016 52.94 53.17 52.94 53.16 1,269 +0.16(+0.30%)
Nov 29, 2016 52.94 53.05 52.94 53.00 945 +0.10(+0.19%)
Nov 28, 2016 53.10 53.10 52.90 52.90 2,417 +0.08(+0.15%)
Nov 23, 2016 52.82 2 -0.17(-0.32%)
Nov 22, 2016 53.11 53.11 52.97 52.99 616 +0.04(+0.08%)
Nov 21, 2016 52.65 52.95 52.65 52.95 708 +0.92(+1.77%)
Nov 18, 2016 51.93 52.06 51.87 52.03 3,190 +0.03(+0.05%)
Nov 17, 2016 52.13 52.13 51.99 52.00 516 +0.29(+0.57%)
Nov 15, 2016 51.71 242 +0.66(+1.29%)
Nov 14, 2016 50.96 51.16 50.75 51.05 3,792 -0.12(-0.23%)
Nov 11, 2016 51.11 51.17 50.94 51.17 1,622 -0.81(-1.56%)
Nov 10, 2016 51.90 52.05 51.69 51.98 2,066 +0.26(+0.50%)
Nov 09, 2016 51.73 51.73 51.73 51.73 330 -0.52(-1.00%)
Nov 08, 2016 52.28 52.28 52.22 52.25 1,008 +0.61(+1.18%)
Nov 07, 2016 51.87 51.87 51.64 51.64 1,131 +0.47(+0.92%)
Nov 04, 2016 51.17 51.17 51.17 51.17 598 -0.27(-0.52%)
Nov 03, 2016 51.45 51.45 51.44 51.44 527 -0.68(-1.30%)
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%)
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.