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, 2016 52.53 52.53 52.53 52.53 280 -0.26(-0.50%)
Aug 29, 2016 52.54 52.84 52.54 52.79 4 -0.21(-0.40%)
Aug 26, 2016 53.01 53.01 53.00 53.00 663 +0.03(+0.05%)
Aug 25, 2016 52.95 52.97 52.95 52.97 812 -0.33(-0.62%)
Aug 23, 2016 53.24 53.39 53.24 53.30 80 +0.64(+1.22%)
Aug 22, 2016 52.66 52.66 52.66 52.66 502 -0.25(-0.47%)
Aug 19, 2016 52.75 52.91 52.75 52.91 1,253 -0.32(-0.60%)
Aug 18, 2016 53.19 53.23 53.19 53.23 1,346 +0.22(+0.41%)
Aug 17, 2016 52.72 53.01 52.72 53.01 420 -0.12(-0.22%)
Aug 16, 2016 52.98 53.13 52.98 53.13 1,053 +0.12(+0.22%)
Aug 15, 2016 52.98 53.01 52.91 53.01 1,313 +0.37(+0.71%)
Aug 12, 2016 52.81 52.87 52.64 52.64 4,202 -0.12(-0.23%)
Aug 11, 2016 52.69 52.76 52.69 52.76 496 +0.40(+0.77%)
Aug 10, 2016 52.60 52.66 52.32 52.36 7,446 -0.04(-0.08%)
Aug 09, 2016 52.39 52.40 52.39 52.40 909 +0.40(+0.77%)
Aug 08, 2016 52.06 52.09 51.96 52.00 3,057 +0.31(+0.60%)
Aug 05, 2016 51.62 51.69 51.62 51.69 1,381 -0.14(-0.28%)
Aug 04, 2016 51.83 51.83 51.83 51.83 170 +0.24(+0.47%)
Aug 03, 2016 51.58 51.59 51.58 51.59 1,200 +0.14(+0.27%)
Aug 02, 2016 51.89 51.89 51.43 51.45 1,051 +0.07(+0.14%)
Aug 01, 2016 51.72 51.72 51.33 51.38 15,724 -0.62(-1.18%)
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%)
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.