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 (%)
Aug 28, 2014 63.51 63.49 63.49 63.49 2,000 +0.47(+0.75%)
Aug 27, 2014 63.02 63.02 63.02 63.02 280 +0.00(+0.00%)
Aug 26, 2014 63.08 62.69 63.02 63.02 2,000 +0.33(+0.53%)
Aug 25, 2014 62.55 62.69 62.53 62.69 4,000 +0.39(+0.63%)
Aug 22, 2014 62.30 62.30 62.30 62.30 500 -0.03(-0.05%)
Aug 21, 2014 62.35 62.35 62.33 62.33 1,798 +0.15(+0.24%)
Aug 20, 2014 62.13 62.23 62.13 62.18 5,600 +0.10(+0.16%)
Aug 19, 2014 62.24 62.24 62.08 62.08 1,300 +0.11(+0.18%)
Aug 18, 2014 61.98 61.98 61.96 61.97 3,200 +0.35(+0.57%)
Aug 15, 2014 61.62 61.62 61.62 61.62 300 -0.02(-0.03%)
Aug 14, 2014 61.52 61.64 61.34 61.64 2,826 +0.30(+0.49%)
Aug 13, 2014 61.28 61.37 61.28 61.34 1,700 +0.04(+0.07%)
Aug 12, 2014 61.21 61.53 61.46 61.30 2,700 -0.16(-0.26%)
Aug 11, 2014 61.06 61.48 61.06 61.46 2,460 +0.60(+0.99%)
Aug 08, 2014 60.74 60.74 60.56 60.86 11,145 +0.07(+0.12%)
Aug 07, 2014 60.76 60.86 60.74 60.79 3,945 -0.10(-0.16%)
Aug 05, 2014 60.97 60.89 60.89 60.89 2,500 -0.73(-1.18%)
Aug 04, 2014 61.21 61.62 61.11 61.62 10,350 +0.43(+0.70%)
Aug 01, 2014 61.03 61.19 61.03 61.19 1,200 -0.57(-0.92%)
Jul 31, 2014 62.13 62.18 61.72 61.76 3,108 -0.54(-0.87%)
Jul 30, 2014 62.08 62.30 62.08 62.30 1,226 -0.05(-0.07%)
Jul 29, 2014 62.35 62.35 62.35 62.35 50 +0.00(+0.00%)
Jul 28, 2014 62.42 62.42 62.35 62.35 1,820 -0.25(-0.41%)
Jul 25, 2014 62.60 62.60 62.60 62.60 123 +0.00(+0.00%)
Jul 23, 2014 62.59 62.60 62.48 62.60 4,058 +1.21(+1.97%)
Jul 11, 2014 61.45 61.39 61.39 61.39 3,000 -0.66(-1.06%)
Jul 10, 2014 61.83 62.07 61.82 62.05 3,564 -0.09(-0.14%)
Jul 09, 2014 62.14 62.14 62.14 62.14 2,500 -0.18(-0.29%)
Jul 07, 2014 62.32 62.32 62.32 62.32 0 +0.00(+0.00%)
Jul 03, 2014 62.23 62.32 62.32 62.32 1,600 +0.28(+0.45%)
Jul 02, 2014 62.04 62.04 62.04 62.04 1,500 -0.16(-0.26%)
Jul 01, 2014 62.04 62.20 62.04 62.20 3,025 +0.39(+0.63%)
Jun 30, 2014 61.76 61.85 61.76 61.81 1,763 +0.16(+0.26%)
Jun 27, 2014 61.41 61.65 61.41 61.65 6,000 +0.39(+0.64%)
Jun 26, 2014 60.80 61.26 60.80 61.26 900 +0.49(+0.81%)
Jun 25, 2014 60.93 60.93 60.77 60.77 3,500 +0.05(+0.08%)
Jun 24, 2014 61.28 61.28 60.72 60.72 4,060 -0.65(-1.06%)
Jun 23, 2014 61.24 61.37 61.24 61.37 2,513 +0.14(+0.23%)
Jun 20, 2014 61.23 61.23 61.23 61.23 1,000 +0.28(+0.46%)
Jun 19, 2014 60.99 60.99 60.95 60.95 364 +0.05(+0.08%)
Jun 18, 2014 60.90 60.90 60.90 60.90 1,000 +0.41(+0.68%)
Jun 17, 2014 60.75 60.75 60.49 60.49 2,199 -0.28(-0.47%)
Jun 16, 2014 60.68 60.77 60.66 60.77 2,250 +0.32(+0.53%)
Jun 13, 2014 60.25 60.45 60.25 60.45 1,100 +0.31(+0.52%)
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.