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 (%)
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%)
Jun 01, 2016 51.15 51.21 51.15 51.21 767 +0.22(+0.43%)
May 31, 2016 51.30 51.30 50.99 50.99 409 -0.42(-0.82%)
May 27, 2016 51.40 51.41 51.41 51.41 600 -0.15(-0.29%)
May 26, 2016 51.49 51.56 51.37 51.56 1,212 +0.64(+1.25%)
May 25, 2016 50.92 50.92 50.92 50.92 479 +0.48(+0.95%)
May 24, 2016 50.37 50.72 50.37 50.44 686 +0.04(+0.08%)
May 23, 2016 50.40 50.40 50.40 50.40 667 +0.02(+0.04%)
May 20, 2016 50.35 50.48 50.35 50.38 6,043 +0.57(+1.14%)
May 19, 2016 49.72 49.81 49.64 49.81 891 -0.82(-1.62%)
May 18, 2016 50.62 50.63 50.62 50.63 1,478 -0.36(-0.71%)
May 17, 2016 50.89 51.00 50.89 51.00 1,135 -0.12(-0.24%)
May 16, 2016 51.07 51.12 51.07 51.12 971 +0.48(+0.95%)
May 13, 2016 50.64 50.64 50.64 50.64 292 -0.40(-0.78%)
May 12, 2016 51.04 51.04 51.04 51.04 100 +0.16(+0.31%)
May 11, 2016 50.67 50.90 50.67 50.88 3,952 +0.40(+0.79%)
May 10, 2016 50.30 50.48 50.30 50.48 226 +0.77(+1.54%)
May 09, 2016 49.74 49.74 49.71 49.71 433 -0.72(-1.42%)
May 06, 2016 50.32 50.44 50.28 50.43 3,475 -0.01(-0.02%)
May 05, 2016 50.85 50.95 50.36 50.44 3,764 -0.07(-0.15%)
May 04, 2016 50.96 51.09 50.51 50.51 4,707 -0.91(-1.76%)
May 03, 2016 51.48 51.57 51.37 51.42 6,808 -1.35(-2.56%)
May 02, 2016 52.65 52.77 52.61 52.77 2,356 +0.03(+0.05%)
Apr 29, 2016 53.08 53.08 52.74 52.74 4,483 -0.08(-0.15%)
Apr 28, 2016 52.82 52.82 52.82 52.82 405 +0.34(+0.65%)
Apr 27, 2016 52.47 52.48 52.47 52.48 1,282 +0.12(+0.23%)
Apr 26, 2016 52.18 52.50 52.14 52.36 4,837 +0.42(+0.80%)
Apr 25, 2016 52.16 52.16 51.94 51.94 1,384 -0.47(-0.90%)
Apr 21, 2016 52.32 52.41 52.32 52.41 17 -0.22(-0.42%)
Apr 20, 2016 52.23 52.63 52.22 52.63 2,347 +0.69(+1.33%)
Apr 19, 2016 51.93 51.96 51.93 51.94 714 +1.56(+3.10%)
Apr 18, 2016 50.38 50.38 50.38 50.38 450 -0.40(-0.79%)
Apr 15, 2016 50.78 50.78 50.78 50.78 164 -0.13(-0.26%)
Apr 14, 2016 51.11 51.11 50.87 50.91 1,334 -0.09(-0.18%)
Apr 13, 2016 50.98 51.28 50.98 51.00 1,731 -0.02(-0.04%)
Apr 12, 2016 50.15 51.02 50.15 51.02 2,103 +1.01(+2.02%)
Apr 11, 2016 50.03 50.03 50.01 50.01 401 +0.54(+1.09%)
Apr 08, 2016 49.62 49.65 49.47 49.47 1,002 +0.34(+0.69%)
Apr 06, 2016 49.02 49.13 49.00 49.13 4 +0.19(+0.39%)
Apr 05, 2016 48.99 49.00 48.93 48.94 3,094 -1.06(-2.12%)
Apr 04, 2016 50.18 50.18 50.00 50.00 443 +0.20(+0.39%)
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.