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 31, 2015 48.00 48.51 47.52 48.51 4,098 +0.36(+0.75%)
Aug 28, 2015 47.84 48.20 47.84 48.15 1,169 +0.40(+0.84%)
Aug 27, 2015 47.37 47.95 47.37 47.75 1,401 +2.24(+4.92%)
Aug 26, 2015 46.07 46.07 45.51 45.51 1,556 -0.72(-1.56%)
Aug 25, 2015 46.79 46.79 46.23 46.23 3,112 +0.20(+0.43%)
Aug 24, 2015 44.67 46.74 44.67 46.03 4,937 -1.15(-2.44%)
Aug 21, 2015 48.08 48.08 47.18 47.18 2,263 -1.33(-2.74%)
Aug 20, 2015 49.03 49.03 48.51 48.51 5,133 -0.74(-1.50%)
Aug 19, 2015 49.25 49.25 49.25 49.25 278 -0.64(-1.28%)
Aug 18, 2015 49.66 50.05 49.66 49.89 3,785 -0.06(-0.12%)
Aug 17, 2015 49.65 49.97 49.65 49.95 5,407 -0.20(-0.40%)
Aug 14, 2015 50.23 50.24 50.12 50.15 1,579 +0.14(+0.28%)
Aug 13, 2015 50.01 50.01 50.01 50.01 1,352 -0.25(-0.50%)
Aug 12, 2015 50.26 50.26 50.21 50.26 917 +0.24(+0.48%)
Aug 11, 2015 50.19 50.19 50.02 50.02 597 -0.31(-0.61%)
Aug 06, 2015 50.21 50.36 50.21 50.33 42 -0.26(-0.52%)
Aug 04, 2015 50.21 50.59 50.21 50.59 7 +0.69(+1.38%)
Aug 03, 2015 49.85 49.90 49.85 49.90 1,081 -0.58(-1.15%)
Jul 31, 2015 50.80 50.85 50.48 50.48 1,623 -0.14(-0.27%)
Jul 30, 2015 50.67 50.67 50.62 50.62 1,029 +0.89(+1.79%)
Jul 29, 2015 49.73 49.73 49.73 49.73 297 -0.09(-0.18%)
Jul 28, 2015 49.29 49.88 49.13 49.82 847 +0.62(+1.26%)
Jul 27, 2015 49.42 49.42 49.20 49.20 2,455 -0.35(-0.71%)
Jul 24, 2015 49.79 49.79 49.55 49.55 653 -1.01(-2.00%)
Jul 21, 2015 50.52 50.56 50.52 50.56 4 -0.15(-0.29%)
Jul 20, 2015 51.15 51.15 50.70 50.71 1,070 -0.69(-1.34%)
Jul 17, 2015 51.20 51.40 51.20 51.40 1,383 -0.18(-0.35%)
Jul 14, 2015 51.58 51.58 51.58 51.58 100 +0.20(+0.39%)
Jul 10, 2015 51.38 51.38 51.38 51.38 20 +0.15(+0.29%)
Jul 09, 2015 51.94 51.94 51.23 51.23 2,101 -0.10(-0.19%)
Jul 08, 2015 51.88 51.88 51.31 51.33 715 -0.85(-1.63%)
Jul 06, 2015 52.09 52.45 52.09 52.18 222 -0.57(-1.08%)
Jul 02, 2015 52.55 52.75 52.75 52.75 2,300 +0.17(+0.32%)
Jul 01, 2015 52.97 53.00 52.55 52.58 3,964 -0.39(-0.73%)
Jun 30, 2015 53.02 53.02 52.69 52.97 2,917 -1.33(-2.45%)
Jun 26, 2015 54.37 54.37 54.30 54.30 152 -0.25(-0.46%)
Jun 25, 2015 54.66 54.66 54.55 54.55 1,469 +0.08(+0.15%)
Jun 24, 2015 54.40 54.49 54.40 54.47 1,585 +0.00(+0.00%)
Jun 23, 2015 54.08 54.47 54.08 54.47 3,547 +0.22(+0.41%)
Jun 22, 2015 54.17 54.25 54.17 54.24 5,069 +0.43(+0.81%)
Jun 19, 2015 54.08 54.11 53.64 53.81 5,147 -1.00(-1.82%)
Jun 18, 2015 54.92 54.95 54.81 54.81 1,871 +0.08(+0.15%)
Jun 17, 2015 54.64 54.73 54.33 54.73 2,244 +0.29(+0.53%)
Jun 16, 2015 54.20 54.44 54.15 54.44 848 +0.03(+0.05%)
Jun 15, 2015 53.98 54.44 53.98 54.41 2,776 +0.02(+0.04%)
Jun 12, 2015 54.42 54.42 54.39 54.39 844 -0.46(-0.84%)
Jun 11, 2015 54.85 54.85 54.83 54.85 1,876 -0.27(-0.49%)
Jun 10, 2015 55.12 55.12 55.12 55.12 119 +0.71(+1.30%)
Jun 09, 2015 54.17 54.41 54.01 54.41 854 +0.75(+1.40%)
Jun 08, 2015 54.26 54.26 53.66 53.66 1,262 -0.72(-1.32%)
Jun 05, 2015 54.34 54.58 54.31 54.38 5,323 +0.05(+0.09%)
Jun 04, 2015 54.76 54.76 54.23 54.33 1,397 -0.67(-1.22%)
Jun 03, 2015 55.00 55.14 54.99 55.00 2,125 -0.08(-0.15%)
Jun 02, 2015 54.63 55.29 54.63 55.08 2,200 +0.75(+1.38%)
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.