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, 2018 59.52 59.52 59.47 59.47 468 -0.13(-0.22%)
May 30, 2018 59.60 59.60 59.60 59.60 553 +0.81(+1.38%)
May 29, 2018 58.92 58.97 58.79 58.79 698 -0.94(-1.57%)
May 25, 2018 59.73 59.73 59.73 0 -0.12(-0.21%)
May 24, 2018 59.85 59.85 59.85 59.85 231 -0.27(-0.45%)
May 23, 2018 59.76 60.12 59.76 60.12 637 -0.57(-0.94%)
May 22, 2018 60.66 60.71 60.66 60.69 705 +0.30(+0.50%)
May 21, 2018 60.35 60.42 60.29 60.39 1,424 +0.22(+0.36%)
May 16, 2018 60.17 60.17 60.17 226 +0.35(+0.59%)
May 15, 2018 59.79 59.85 59.79 59.82 932 -0.39(-0.65%)
May 14, 2018 60.21 60.21 60.21 60.21 276 +0.51(+0.85%)
May 11, 2018 59.78 59.79 59.70 59.70 1,731 -0.11(-0.18%)
May 10, 2018 59.64 59.82 59.64 59.81 797 +0.71(+1.20%)
May 09, 2018 59.15 59.15 59.10 59.10 266 +0.36(+0.61%)
May 08, 2018 58.47 58.74 58.47 58.74 438 -0.34(-0.58%)
May 07, 2018 59.08 59.08 59.08 59.08 427 +0.26(+0.44%)
May 04, 2018 58.09 58.82 58.09 58.82 894 +0.41(+0.70%)
May 03, 2018 58.50 58.53 58.41 58.41 1,537 -0.24(-0.41%)
May 02, 2018 58.65 58.65 58.65 58.65 270 +0.03(+0.04%)
May 01, 2018 58.62 58.62 58.62 58.62 299 -0.26(-0.45%)
Apr 30, 2018 59.02 59.02 58.89 58.89 1,173 +0.03(+0.05%)
Apr 27, 2018 58.85 58.86 58.85 58.86 6,494 +0.47(+0.80%)
Apr 26, 2018 58.36 58.46 58.34 58.39 1,471 +0.70(+1.21%)
Apr 25, 2018 57.69 57.69 57.69 57.69 325 -0.46(-0.79%)
Apr 24, 2018 58.19 58.21 58.12 58.15 1,039 -0.12(-0.21%)
Apr 20, 2018 58.27 58.27 58.27 214 -0.15(-0.26%)
Apr 19, 2018 58.76 58.76 58.42 58.42 478 -0.63(-1.07%)
Apr 18, 2018 59.08 59.14 59.05 59.05 4,703 +0.70(+1.21%)
Apr 12, 2018 58.35 58.35 58.35 130 -0.19(-0.33%)
Apr 11, 2018 58.50 58.54 58.50 58.54 328 +0.11(+0.19%)
Apr 10, 2018 58.51 58.51 58.41 58.43 716 +0.19(+0.33%)
Apr 09, 2018 58.00 58.24 58.00 58.24 654 +0.48(+0.83%)
Apr 06, 2018 57.77 57.86 57.76 57.76 1,364 -0.31(-0.53%)
Apr 05, 2018 58.07 58.07 58.07 58.07 931 +0.92(+1.60%)
Apr 04, 2018 56.36 57.15 56.36 57.15 1,816 +0.05(+0.10%)
Apr 03, 2018 57.08 57.08 57.08 57.10 735 +0.41(+0.72%)
Mar 27, 2018 56.69 56.69 56.69 86 +0.17(+0.30%)
Mar 26, 2018 56.71 56.91 56.52 56.52 2,229 -0.16(-0.29%)
Mar 23, 2018 56.90 56.90 56.68 56.68 623 -0.95(-1.64%)
Mar 22, 2018 57.63 57.63 57.63 57.63 467 +0.16(+0.28%)
Mar 20, 2018 57.47 57.47 57.47 4 +0.18(+0.31%)
Mar 19, 2018 57.47 57.47 57.24 57.29 851 -0.66(-1.14%)
Mar 16, 2018 57.95 57.95 57.95 57.95 1,464 -0.28(-0.48%)
Mar 13, 2018 58.23 58.23 58.23 49 -0.15(-0.26%)
Mar 12, 2018 58.38 58.38 58.38 58.38 297 -0.07(-0.12%)
Mar 09, 2018 58.45 58.45 58.45 58.45 267 +0.84(+1.46%)
Mar 08, 2018 57.61 57.61 57.61 57.61 158 -0.04(-0.07%)
Mar 07, 2018 57.72 57.72 57.27 57.65 1,335 -0.14(-0.24%)
Mar 06, 2018 57.55 57.80 57.55 57.79 1,213 +0.44(+0.77%)
Mar 05, 2018 56.73 57.35 56.73 57.35 793 +0.05(+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.