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 (%)
Feb 28, 2017 54.95 54.95 54.28 54.28 220,167 -0.78(-1.41%)
Feb 27, 2017 55.53 55.53 55.06 55.06 2,112 -0.47(-0.85%)
Feb 24, 2017 55.53 55.53 55.53 55.53 406 -0.57(-1.02%)
Feb 23, 2017 56.32 56.32 56.10 56.10 709 +0.12(+0.21%)
Feb 22, 2017 56.04 56.13 55.98 55.98 450 -0.18(-0.32%)
Feb 21, 2017 56.29 56.30 56.14 56.16 1,162 -0.04(-0.07%)
Feb 17, 2017 56.20 56.20 56.20 0 -0.16(-0.28%)
Feb 16, 2017 56.35 56.40 56.35 56.36 772 +0.36(+0.64%)
Feb 14, 2017 56.00 149 +0.07(+0.13%)
Feb 13, 2017 55.85 56.02 55.85 55.93 2,465 +0.23(+0.41%)
Feb 10, 2017 55.57 55.77 55.57 55.70 1,034 +0.52(+0.94%)
Feb 09, 2017 55.18 55.18 55.18 55.18 186 +0.42(+0.77%)
Feb 08, 2017 54.76 54.76 54.76 54.76 359 +0.18(+0.33%)
Feb 07, 2017 54.54 54.60 54.45 54.58 568 -0.11(-0.20%)
Feb 06, 2017 54.86 54.86 54.69 54.69 816 -0.43(-0.78%)
Feb 03, 2017 55.28 55.28 55.10 55.12 1,411 +0.17(+0.31%)
Feb 02, 2017 55.28 55.28 54.95 54.95 1,282 +0.03(+0.06%)
Feb 01, 2017 55.03 55.03 54.67 54.92 2,880 -0.10(-0.19%)
Jan 31, 2017 55.23 55.23 54.77 55.02 1,040 +0.25(+0.46%)
Jan 30, 2017 55.12 55.12 54.73 54.77 552 -0.63(-1.14%)
Jan 27, 2017 55.48 55.48 55.40 55.40 1,246 -0.18(-0.32%)
Jan 26, 2017 55.54 55.63 55.49 55.58 2,252 -0.16(-0.29%)
Jan 25, 2017 55.57 55.75 55.57 55.74 4,979 +0.51(+0.92%)
Jan 24, 2017 54.69 55.27 54.69 55.23 33,543 +0.90(+1.66%)
Jan 23, 2017 54.25 54.42 54.09 54.33 2,448 -0.03(-0.06%)
Jan 20, 2017 54.18 54.39 54.16 54.36 2,217 +0.40(+0.74%)
Jan 19, 2017 54.17 54.17 53.91 53.96 3,070 -0.17(-0.31%)
Jan 18, 2017 54.90 54.90 54.12 54.13 1,609 -1.05(-1.90%)
Jan 17, 2017 55.22 55.40 55.18 55.18 2,317 +0.12(+0.22%)
Jan 13, 2017 55.06 55.06 55.06 0 +0.24(+0.44%)
Jan 12, 2017 55.10 55.10 54.79 54.82 1,337 -0.00(-0.00%)
Jan 11, 2017 54.41 54.88 54.41 54.82 4,818 +0.41(+0.75%)
Jan 10, 2017 54.35 54.58 54.35 54.41 7,807 -0.12(-0.22%)
Jan 09, 2017 54.23 54.53 54.21 54.53 486 -0.10(-0.19%)
Jan 06, 2017 54.96 54.96 54.59 54.63 1,568 -0.22(-0.40%)
Jan 05, 2017 54.94 54.94 54.81 54.85 4,516 +0.32(+0.59%)
Jan 04, 2017 54.57 54.57 54.45 54.53 3,062 +1.02(+1.91%)
Jan 03, 2017 53.68 53.72 53.48 53.51 1,690 +0.05(+0.09%)
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%)
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.