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 31, 2016 51.30 51.30 50.99 50.99 409 -0.42(-0.82%)
May 27, 2016 51.40 51.41 51.41 51.41 600 -0.15(-0.29%)
May 26, 2016 51.49 51.56 51.37 51.56 1,212 +0.64(+1.25%)
May 25, 2016 50.92 50.92 50.92 50.92 479 +0.48(+0.95%)
May 24, 2016 50.37 50.72 50.37 50.44 686 +0.04(+0.08%)
May 23, 2016 50.40 50.40 50.40 50.40 667 +0.02(+0.04%)
May 20, 2016 50.35 50.48 50.35 50.38 6,043 +0.57(+1.14%)
May 19, 2016 49.72 49.81 49.64 49.81 891 -0.82(-1.62%)
May 18, 2016 50.62 50.63 50.62 50.63 1,478 -0.36(-0.71%)
May 17, 2016 50.89 51.00 50.89 51.00 1,135 -0.12(-0.24%)
May 16, 2016 51.07 51.12 51.07 51.12 971 +0.48(+0.95%)
May 13, 2016 50.64 50.64 50.64 50.64 292 -0.40(-0.78%)
May 12, 2016 51.04 51.04 51.04 51.04 100 +0.16(+0.31%)
May 11, 2016 50.67 50.90 50.67 50.88 3,952 +0.40(+0.79%)
May 10, 2016 50.30 50.48 50.30 50.48 226 +0.77(+1.54%)
May 09, 2016 49.74 49.74 49.71 49.71 433 -0.72(-1.42%)
May 06, 2016 50.32 50.44 50.28 50.43 3,475 -0.01(-0.02%)
May 05, 2016 50.85 50.95 50.36 50.44 3,764 -0.07(-0.15%)
May 04, 2016 50.96 51.09 50.51 50.51 4,707 -0.91(-1.76%)
May 03, 2016 51.48 51.57 51.37 51.42 6,808 -1.35(-2.56%)
May 02, 2016 52.65 52.77 52.61 52.77 2,356 +0.03(+0.05%)
Apr 29, 2016 53.08 53.08 52.74 52.74 4,483 -0.08(-0.15%)
Apr 28, 2016 52.82 52.82 52.82 52.82 405 +0.34(+0.65%)
Apr 27, 2016 52.47 52.48 52.47 52.48 1,282 +0.12(+0.23%)
Apr 26, 2016 52.18 52.50 52.14 52.36 4,837 +0.42(+0.80%)
Apr 25, 2016 52.16 52.16 51.94 51.94 1,384 -0.47(-0.90%)
Apr 21, 2016 52.32 52.41 52.32 52.41 17 -0.22(-0.42%)
Apr 20, 2016 52.23 52.63 52.22 52.63 2,347 +0.69(+1.33%)
Apr 19, 2016 51.93 51.96 51.93 51.94 714 +1.56(+3.10%)
Apr 18, 2016 50.38 50.38 50.38 50.38 450 -0.40(-0.79%)
Apr 15, 2016 50.78 50.78 50.78 50.78 164 -0.13(-0.26%)
Apr 14, 2016 51.11 51.11 50.87 50.91 1,334 -0.09(-0.18%)
Apr 13, 2016 50.98 51.28 50.98 51.00 1,731 -0.02(-0.04%)
Apr 12, 2016 50.15 51.02 50.15 51.02 2,103 +1.01(+2.02%)
Apr 11, 2016 50.03 50.03 50.01 50.01 401 +0.54(+1.09%)
Apr 08, 2016 49.62 49.65 49.47 49.47 1,002 +0.34(+0.69%)
Apr 06, 2016 49.02 49.13 49.00 49.13 4 +0.19(+0.39%)
Apr 05, 2016 48.99 49.00 48.93 48.94 3,094 -1.06(-2.12%)
Apr 04, 2016 50.18 50.18 50.00 50.00 443 +0.20(+0.39%)
Apr 01, 2016 49.81 49.81 49.80 49.80 1,057 -0.66(-1.30%)
Mar 31, 2016 50.87 50.91 50.46 50.46 5,680 +0.04(+0.08%)
Mar 30, 2016 50.38 50.43 50.38 50.42 1,719 +0.69(+1.38%)
Mar 29, 2016 49.32 49.74 49.32 49.73 3,728 +0.96(+1.96%)
Mar 28, 2016 48.96 48.96 48.78 48.78 407 +0.01(+0.02%)
Mar 24, 2016 48.50 48.77 48.77 48.77 3,500 -0.27(-0.55%)
Mar 23, 2016 49.56 49.56 49.04 49.04 9,116 -1.04(-2.08%)
Mar 22, 2016 49.79 50.16 49.79 50.08 2,183 +0.12(+0.24%)
Mar 21, 2016 50.01 50.01 49.96 49.96 442 -0.47(-0.93%)
Mar 18, 2016 50.41 50.43 50.41 50.43 674 -0.29(-0.57%)
Mar 17, 2016 49.91 50.73 49.91 50.72 5,564 +2.26(+4.66%)
Mar 16, 2016 48.46 48.46 48.46 48.46 1,119 +0.21(+0.44%)
Mar 15, 2016 48.03 48.25 47.98 48.25 2,989 -0.37(-0.75%)
Mar 14, 2016 48.63 48.63 48.62 48.62 1,574 -0.16(-0.34%)
Mar 11, 2016 48.77 48.78 48.77 48.78 1,023 +1.15(+2.41%)
Mar 10, 2016 48.30 48.47 47.42 47.63 1,036 -0.74(-1.53%)
Mar 09, 2016 47.81 48.37 47.81 48.37 256 +0.70(+1.47%)
Mar 08, 2016 47.72 47.72 47.38 47.67 7,873 -0.50(-1.04%)
Mar 07, 2016 47.91 48.17 47.91 48.17 2,142 +0.67(+1.41%)
Mar 04, 2016 46.97 47.50 46.97 47.50 965 +0.58(+1.24%)
Mar 03, 2016 46.78 46.92 46.78 46.92 1,441 +0.46(+0.99%)
Mar 02, 2016 46.20 46.46 45.85 46.46 4,452 -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.