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 (%)
May 25, 2017 54.35 54.35 54.35 0 +0.30(+0.56%)
May 24, 2017 54.05 54.05 54.05 54.05 313 -0.37(-0.68%)
May 23, 2017 54.57 54.57 54.41 54.42 988 +0.16(+0.30%)
May 22, 2017 54.13 54.36 54.13 54.26 5,386 +1.02(+1.92%)
May 18, 2017 53.24 71 +0.17(+0.32%)
May 17, 2017 53.60 53.77 53.07 53.07 846 -1.09(-2.01%)
May 16, 2017 54.37 54.40 54.16 54.16 3,472 +0.01(+0.02%)
May 15, 2017 54.06 54.28 54.06 54.15 4,157 +0.53(+0.99%)
May 12, 2017 53.67 53.67 53.62 53.62 418 -0.30(-0.56%)
May 11, 2017 53.87 53.96 53.84 53.92 10,686 -0.30(-0.55%)
May 10, 2017 54.21 54.26 54.21 54.22 910 -0.01(-0.01%)
May 08, 2017 54.23 189 +0.08(+0.14%)
May 05, 2017 53.75 54.15 53.75 54.15 1,791 +0.67(+1.25%)
May 04, 2017 53.56 53.58 53.48 53.48 573 -0.38(-0.71%)
May 03, 2017 53.99 54.00 53.87 53.87 942 -0.28(-0.51%)
May 02, 2017 54.19 54.19 54.14 54.14 633 -0.10(-0.18%)
May 01, 2017 54.24 54.24 54.24 54.24 192 +0.07(+0.13%)
Apr 28, 2017 54.05 54.18 54.05 54.17 617 +0.11(+0.21%)
Apr 27, 2017 54.00 54.06 53.85 54.06 2,003 -0.26(-0.49%)
Apr 26, 2017 54.91 54.91 54.32 54.32 6,174 -0.39(-0.71%)
Apr 25, 2017 54.72 54.72 54.71 54.71 1,542 -0.01(-0.03%)
Apr 24, 2017 54.72 54.72 54.72 54.72 342 +0.53(+0.99%)
Apr 21, 2017 54.21 54.21 54.19 54.19 438 -0.05(-0.09%)
Apr 20, 2017 54.24 54.24 54.24 54.24 1,097 +0.24(+0.44%)
Apr 19, 2017 54.64 54.64 54.00 54.00 2,369 -0.72(-1.32%)
Apr 18, 2017 54.72 54.72 54.72 54.72 190 -0.53(-0.96%)
Apr 17, 2017 54.84 55.25 54.84 55.25 3,504 +0.18(+0.32%)
Apr 10, 2017 55.07 3 +0.45(+0.83%)
Apr 07, 2017 54.63 54.66 54.62 54.62 489 -0.02(-0.04%)
Apr 06, 2017 54.52 54.74 54.52 54.64 1,728 +0.13(+0.24%)
Apr 05, 2017 54.55 54.55 54.51 54.51 1,023 -0.05(-0.08%)
Apr 04, 2017 54.36 54.55 54.36 54.55 304 +0.44(+0.80%)
Apr 03, 2017 54.70 54.73 54.12 54.12 1,083 -0.90(-1.64%)
Mar 31, 2017 54.93 55.03 54.86 55.02 83,754 +0.11(+0.20%)
Mar 30, 2017 55.00 55.24 54.88 54.91 1,375 +0.19(+0.35%)
Mar 29, 2017 54.73 54.73 54.72 54.72 698 -0.07(-0.12%)
Mar 28, 2017 54.68 54.78 54.63 54.78 683 +0.81(+1.51%)
Mar 27, 2017 53.97 53.97 53.97 53.97 287 -0.36(-0.66%)
Mar 24, 2017 54.27 54.38 54.27 54.33 1,152 -0.12(-0.21%)
Mar 23, 2017 54.07 54.47 54.03 54.45 990 +0.60(+1.11%)
Mar 22, 2017 53.51 53.85 53.51 53.85 2,540 -0.30(-0.56%)
Mar 21, 2017 54.66 54.82 54.15 54.15 1,167 -0.11(-0.20%)
Mar 20, 2017 54.50 54.54 54.26 54.26 1,721 -0.35(-0.64%)
Mar 17, 2017 55.00 55.00 54.53 54.61 2,760 -0.16(-0.29%)
Mar 16, 2017 55.01 55.01 54.72 54.77 1,360 +0.65(+1.19%)
Mar 15, 2017 54.04 54.12 53.96 54.12 1,835 +0.32(+0.60%)
Mar 14, 2017 53.94 53.94 53.74 53.80 12,942 -0.56(-1.03%)
Mar 13, 2017 54.34 54.37 54.34 54.36 2,864 +0.18(+0.34%)
Mar 10, 2017 54.25 54.33 54.06 54.18 976 +0.22(+0.41%)
Mar 09, 2017 54.00 54.00 53.95 53.95 662 -0.12(-0.22%)
Mar 08, 2017 54.39 54.40 54.07 54.07 975 -0.40(-0.73%)
Mar 07, 2017 54.43 54.53 54.33 54.47 1,461 -0.00(-0.00%)
Mar 06, 2017 54.41 54.47 54.21 54.47 8,068 -0.03(-0.05%)
Mar 03, 2017 54.28 54.50 54.22 54.50 2,503 +0.09(+0.17%)
Mar 02, 2017 54.41 54.41 54.40 54.41 753 -0.25(-0.46%)
Mar 01, 2017 54.54 54.66 54.49 54.66 1,228 +0.38(+0.69%)
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%)
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%)
Oct 03, 2016 52.53 52.71 52.53 52.71 1,018 -0.22(-0.41%)
Sep 30, 2016 53.03 53.03 52.93 52.93 2,341 +0.10(+0.19%)
Sep 29, 2016 52.83 52.83 52.83 52.83 50 +0.00(+0.00%)
Sep 28, 2016 52.80 52.83 52.79 52.83 1,419 +0.73(+1.40%)
Sep 27, 2016 51.91 52.10 51.91 52.10 781 +0.16(+0.30%)
Sep 26, 2016 52.25 52.25 51.94 51.94 339 -0.79(-1.49%)
Sep 23, 2016 52.76 52.76 52.73 52.73 295 +0.35(+0.66%)
Sep 21, 2016 52.38 52.38 52.38 52.38 291 +0.67(+1.30%)
Sep 20, 2016 51.71 51.71 51.71 51.71 416 +0.08(+0.15%)
Sep 19, 2016 51.87 51.87 51.62 51.63 1,341 +0.20(+0.39%)
Sep 16, 2016 51.35 51.43 51.22 51.43 1,492 -0.32(-0.62%)
Sep 15, 2016 51.75 51.75 51.75 51.75 1,762 +0.96(+1.89%)
Sep 14, 2016 50.79 50.79 50.79 50.79 202 -0.49(-0.96%)
Sep 13, 2016 51.50 51.50 51.28 51.28 997 -1.23(-2.34%)
Sep 12, 2016 52.40 52.51 52.40 52.51 998 -0.23(-0.44%)
Sep 09, 2016 52.70 52.74 52.70 52.74 2,069 -0.78(-1.45%)
Sep 08, 2016 53.50 53.54 53.50 53.52 403 -0.16(-0.30%)
Sep 07, 2016 53.68 53.68 53.68 53.68 1,997 -0.32(-0.59%)
Sep 06, 2016 53.83 54.03 53.83 54.00 1,435 +0.45(+0.84%)
Sep 02, 2016 53.55 53.55 53.55 53.55 300 +0.89(+1.69%)
Sep 01, 2016 52.63 52.66 52.63 52.66 780 +0.13(+0.26%)
Aug 31, 2016 52.53 52.53 52.53 52.53 280 -0.26(-0.50%)
Aug 29, 2016 52.54 52.84 52.54 52.79 4 -0.21(-0.40%)
Aug 26, 2016 53.01 53.01 53.00 53.00 663 +0.03(+0.05%)
Aug 25, 2016 52.95 52.97 52.95 52.97 812 -0.33(-0.62%)
Aug 23, 2016 53.24 53.39 53.24 53.30 80 +0.64(+1.22%)
Aug 22, 2016 52.66 52.66 52.66 52.66 502 -0.25(-0.47%)
Aug 19, 2016 52.75 52.91 52.75 52.91 1,253 -0.32(-0.60%)
Aug 18, 2016 53.19 53.23 53.19 53.23 1,346 +0.22(+0.41%)
Aug 17, 2016 52.72 53.01 52.72 53.01 420 -0.12(-0.22%)
Aug 16, 2016 52.98 53.13 52.98 53.13 1,053 +0.12(+0.22%)
Aug 15, 2016 52.98 53.01 52.91 53.01 1,313 +0.37(+0.71%)
Aug 12, 2016 52.81 52.87 52.64 52.64 4,202 -0.12(-0.23%)
Aug 11, 2016 52.69 52.76 52.69 52.76 496 +0.40(+0.77%)
Aug 10, 2016 52.60 52.66 52.32 52.36 7,446 -0.04(-0.08%)
Aug 09, 2016 52.39 52.40 52.39 52.40 909 +0.40(+0.77%)
Aug 08, 2016 52.06 52.09 51.96 52.00 3,057 +0.31(+0.60%)
Aug 05, 2016 51.62 51.69 51.62 51.69 1,381 -0.14(-0.28%)
Aug 04, 2016 51.83 51.83 51.83 51.83 170 +0.24(+0.47%)
Aug 03, 2016 51.58 51.59 51.58 51.59 1,200 +0.14(+0.27%)
Aug 02, 2016 51.89 51.89 51.43 51.45 1,051 +0.07(+0.14%)
Aug 01, 2016 51.72 51.72 51.33 51.38 15,724 -0.62(-1.18%)
Jul 29, 2016 51.99 52.00 51.99 52.00 834 +0.59(+1.14%)
Jul 28, 2016 51.50 51.50 51.41 51.41 4,401 +0.12(+0.23%)
Jul 27, 2016 51.79 51.79 51.29 51.29 1,316 -0.36(-0.70%)
Jul 26, 2016 51.48 51.65 51.48 51.65 889 +0.30(+0.59%)
Jul 25, 2016 51.41 51.44 51.24 51.35 2,318 -0.60(-1.15%)
Jul 21, 2016 51.95 51.95 51.95 51.95 50 -0.06(-0.12%)
Jul 20, 2016 52.07 52.07 52.01 52.01 793 +0.31(+0.61%)
Jul 19, 2016 51.71 51.71 51.67 51.69 24,222 -0.32(-0.61%)
Jul 18, 2016 51.73 52.01 51.73 52.01 489 -0.11(-0.21%)
Jul 15, 2016 52.08 52.12 52.08 52.12 427 -0.15(-0.29%)
Jul 14, 2016 52.15 52.27 52.15 52.27 1,947 +0.85(+1.65%)
Jul 12, 2016 51.31 51.42 51.31 51.42 185 +0.61(+1.20%)
Jul 11, 2016 50.83 50.83 50.81 50.81 201 +0.21(+0.42%)
Jul 08, 2016 50.74 50.74 50.60 50.60 476 -0.40(-0.79%)
Jul 07, 2016 51.00 51.00 51.00 51.00 393 +0.55(+1.09%)
Jul 06, 2016 50.44 50.45 50.44 50.45 898 -0.35(-0.69%)
Jul 05, 2016 50.81 50.81 50.80 50.80 426 +0.25(+0.49%)
Jun 30, 2016 50.30 50.55 50.55 50.55 4,500 +0.33(+0.66%)
Jun 29, 2016 50.05 50.22 50.05 50.22 2,960 +0.67(+1.35%)
Jun 28, 2016 49.25 49.55 49.24 49.55 1,355 +0.77(+1.58%)
Jun 27, 2016 49.36 49.36 48.72 48.78 2,997 -1.07(-2.15%)
Jun 24, 2016 49.85 50.38 49.79 49.85 3,781 -2.03(-3.91%)
Jun 23, 2016 51.77 51.88 51.77 51.88 1,205 +0.62(+1.21%)
Jun 22, 2016 51.26 51.26 51.26 51.26 176 +0.09(+0.18%)
Jun 20, 2016 51.17 51.17 51.17 51.17 276 +0.59(+1.17%)
Jun 17, 2016 50.50 50.65 50.50 50.58 15,965 -0.57(-1.11%)
Jun 15, 2016 51.01 51.15 50.98 51.15 204 +0.03(+0.06%)
Jun 14, 2016 51.49 51.49 51.01 51.12 2,984 -0.38(-0.74%)
Jun 13, 2016 51.50 51.50 51.50 51.50 258 -0.32(-0.62%)
Jun 10, 2016 52.16 52.16 51.82 51.82 665 -0.99(-1.88%)
Jun 09, 2016 52.73 52.87 52.51 52.81 5,061 -0.48(-0.90%)
Jun 08, 2016 53.30 53.30 53.29 53.29 387 +0.16(+0.29%)
Jun 07, 2016 53.02 53.13 53.02 53.13 682 +0.42(+0.80%)
Jun 06, 2016 52.69 52.77 52.48 52.71 7,706 +1.46(+2.84%)
Jun 02, 2016 51.05 51.25 51.05 51.25 1 +0.04(+0.09%)
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.