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 (%)
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%)
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%)
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.