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 (%)
May 29, 2015 54.47 54.61 54.47 54.61 1,010 -0.20(-0.37%)
May 28, 2015 54.60 54.81 54.38 54.81 2,029 -0.04(-0.07%)
May 27, 2015 54.55 54.85 54.55 54.85 4,576 +0.34(+0.62%)
May 26, 2015 55.88 55.88 54.50 54.51 1,460 -1.36(-2.43%)
May 22, 2015 55.87 55.87 55.87 55.87 2,100 -0.57(-1.01%)
May 21, 2015 56.11 56.46 56.05 56.44 1,873 +0.33(+0.58%)
May 20, 2015 56.12 56.12 56.11 56.11 293 -0.01(-0.01%)
May 19, 2015 56.00 56.12 56.00 56.12 1,178 -0.47(-0.83%)
May 18, 2015 56.71 56.77 56.59 56.59 2,252 -0.48(-0.84%)
May 15, 2015 56.57 57.09 56.57 57.07 1,942 +0.16(+0.28%)
May 14, 2015 56.96 56.96 56.77 56.91 5,801 +0.02(+0.04%)
May 11, 2015 56.96 56.96 56.89 56.89 119 +0.43(+0.76%)
May 07, 2015 57.76 57.76 56.41 56.46 16 -2.01(-3.44%)
Apr 28, 2015 58.24 58.47 58.24 58.47 8 +0.14(+0.24%)
Apr 27, 2015 58.60 58.60 58.33 58.33 442 +0.49(+0.85%)
Apr 23, 2015 57.38 57.84 57.84 57.84 300 +0.52(+0.90%)
Apr 21, 2015 57.38 57.38 57.32 57.32 2 -0.25(-0.43%)
Apr 17, 2015 57.85 57.85 57.57 57.57 30 -0.06(-0.10%)
Apr 15, 2015 56.88 57.63 57.63 57.63 800 +1.44(+2.56%)
Apr 09, 2015 56.19 56.19 56.19 56.19 3 +0.41(+0.73%)
Apr 08, 2015 55.78 55.78 55.78 55.78 100 -0.52(-0.93%)
Apr 07, 2015 56.28 56.30 56.28 56.30 222 +0.23(+0.42%)
Apr 06, 2015 55.89 56.13 55.89 56.07 9,140 +1.80(+3.32%)
Mar 27, 2015 54.35 54.27 54.27 54.27 700 -0.60(-1.09%)
Mar 26, 2015 55.39 55.39 54.75 54.87 2,837 -0.85(-1.53%)
Mar 25, 2015 55.72 55.72 55.72 55.72 1,004 +0.21(+0.38%)
Mar 24, 2015 55.36 55.51 55.36 55.51 1,419 +0.58(+1.06%)
Mar 23, 2015 54.74 54.93 54.74 54.93 1,841 +0.36(+0.66%)
Mar 20, 2015 54.21 54.57 54.21 54.57 450 +0.54(+1.00%)
Mar 19, 2015 54.04 54.04 54.03 54.03 1,265 +0.44(+0.82%)
Mar 18, 2015 53.48 53.59 53.43 53.59 657 +0.51(+0.96%)
Mar 17, 2015 53.08 53.08 53.08 53.08 560 -0.42(-0.79%)
Mar 16, 2015 53.38 53.51 53.38 53.50 3,451 +0.94(+1.79%)
Mar 13, 2015 52.50 52.56 52.50 52.56 835 -0.71(-1.34%)
Mar 12, 2015 53.30 53.48 53.27 53.27 1,125 +0.38(+0.72%)
Mar 10, 2015 53.28 53.28 52.90 52.90 39 -1.21(-2.25%)
Mar 09, 2015 54.13 54.16 54.11 54.11 2,426 -1.33(-2.40%)
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.