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 28, 2017 57.91 6 +0.16(+0.27%)
Jul 27, 2017 57.98 57.98 57.75 57.75 581 -0.25(-0.43%)
Jul 26, 2017 58.00 58.00 58.00 58.00 187 -0.11(-0.19%)
Jul 25, 2017 58.05 58.11 58.05 58.11 971 +0.22(+0.38%)
Jul 24, 2017 57.87 57.89 57.87 57.89 678 +0.09(+0.16%)
Jul 21, 2017 57.67 57.80 57.67 57.80 783 -0.09(-0.16%)
Jul 20, 2017 57.89 57.89 57.89 57.89 225 +0.56(+0.98%)
Jul 18, 2017 57.33 414 +0.18(+0.31%)
Jul 17, 2017 57.40 57.41 57.15 57.15 2,004 -0.35(-0.61%)
Jul 14, 2017 57.17 57.50 57.17 57.50 2,527 +0.50(+0.88%)
Jul 13, 2017 56.90 57.05 56.90 57.00 883 -0.06(-0.10%)
Jul 12, 2017 56.64 57.06 56.64 57.06 1,314 +1.08(+1.92%)
Jul 11, 2017 55.98 55.98 55.98 55.98 712 -0.26(-0.46%)
Jul 10, 2017 56.28 56.28 56.24 56.24 616 +0.35(+0.63%)
Jul 07, 2017 55.89 55.89 55.89 55.89 235 +0.16(+0.28%)
Jul 06, 2017 55.73 55.73 55.73 55.73 228 +0.03(+0.05%)
Jul 05, 2017 55.70 55.70 55.70 55.70 391 -0.65(-1.15%)
Jul 03, 2017 56.28 56.37 56.28 56.35 3,353 +0.47(+0.84%)
Jun 30, 2017 55.88 55.88 55.88 55.88 382 +0.03(+0.05%)
Jun 29, 2017 55.93 55.93 55.56 55.85 1,749 -0.34(-0.61%)
Jun 28, 2017 55.96 56.19 55.96 56.19 583 +1.02(+1.85%)
Jun 27, 2017 55.25 55.34 55.17 55.17 2,261 -0.17(-0.31%)
Jun 26, 2017 55.29 55.34 55.29 55.34 489 +0.36(+0.66%)
Jun 23, 2017 54.98 54.98 54.98 54.98 314 +0.09(+0.16%)
Jun 22, 2017 54.54 54.96 54.54 54.89 462 +0.67(+1.24%)
Jun 21, 2017 54.22 54.22 54.22 54.22 420 -0.34(-0.63%)
Jun 20, 2017 54.56 54.56 54.56 54.56 297 -0.59(-1.07%)
Jun 19, 2017 55.02 55.17 55.02 55.15 2,486 +0.67(+1.22%)
Jun 16, 2017 54.37 54.48 54.36 54.48 1,293 -0.12(-0.21%)
Jun 15, 2017 54.60 54.60 54.60 54.60 165 -0.90(-1.62%)
Jun 14, 2017 55.50 55.50 55.50 55.50 535 -0.04(-0.07%)
Jun 13, 2017 55.58 55.58 55.46 55.54 865 +0.50(+0.91%)
Jun 12, 2017 54.99 55.04 54.71 55.04 1,684 +0.06(+0.11%)
Jun 09, 2017 54.97 54.98 54.97 54.98 874 +0.58(+1.07%)
Jun 08, 2017 54.39 54.40 54.39 54.40 513 -0.00(-0.01%)
Jun 07, 2017 54.69 54.69 54.40 54.40 584 -0.19(-0.35%)
Jun 06, 2017 54.59 54.59 54.59 54.59 381 -0.07(-0.14%)
Jun 02, 2017 54.66 303 +0.11(+0.21%)
Jun 01, 2017 54.61 54.61 54.55 54.55 1,179 +0.20(+0.37%)
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%)
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.