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 (%)
Sep 17, 2018 59.03 59.03 59.03 0 +0.31(+0.53%)
Sep 14, 2018 58.86 58.86 58.65 58.72 400 -0.17(-0.29%)
Sep 13, 2018 58.85 59.01 58.85 58.89 985 +0.00(+0.00%)
Sep 12, 2018 58.89 58.89 58.89 58.89 347 +0.58(+0.99%)
Sep 11, 2018 58.20 58.31 58.14 58.31 902 -0.04(-0.07%)
Sep 10, 2018 58.48 58.48 58.28 58.35 1,466 +0.02(+0.03%)
Sep 07, 2018 58.33 58.33 58.33 0 +0.00(+0.00%)
Sep 06, 2018 58.33 58.33 3 +0.00(+0.00%)
Sep 05, 2018 58.33 58.33 111 +0.00(+0.00%)
Sep 04, 2018 58.79 58.79 58.33 58.33 560 -1.01(-1.70%)
Aug 31, 2018 59.34 59.34 59.34 0 -0.64(-1.07%)
Aug 30, 2018 59.95 59.98 59.95 59.98 320 -0.32(-0.53%)
Aug 29, 2018 60.28 60.30 60.28 60.30 209 +0.30(+0.50%)
Aug 28, 2018 60.05 60.05 60.00 60.00 315,800 +0.34(+0.57%)
Aug 27, 2018 59.66 59.66 59.66 59.66 115 +0.00(+0.00%)
Aug 24, 2018 59.66 59.66 59.66 59.66 300 -0.38(-0.63%)
Aug 23, 2018 60.04 60.04 50 +0.00(+0.00%)
Aug 22, 2018 59.77 60.04 59.77 60.04 929 +0.30(+0.49%)
Aug 21, 2018 59.72 59.74 59.72 59.74 360 -0.26(-0.43%)
Aug 20, 2018 59.94 60.00 59.94 60.00 426 +0.06(+0.10%)
Aug 17, 2018 59.84 59.94 59.84 59.94 700 +0.68(+1.15%)
Aug 16, 2018 59.26 59.26 59.26 59.26 642 +0.37(+0.62%)
Aug 15, 2018 58.88 58.89 58.83 58.89 809 -0.06(-0.10%)
Aug 14, 2018 58.95 58.95 58.95 58.95 169 +0.00(+0.00%)
Aug 13, 2018 58.95 58.95 58.95 58.95 135 -0.12(-0.20%)
Aug 10, 2018 59.22 59.22 59.07 59.07 1,600 -0.59(-0.99%)
Aug 09, 2018 59.66 59.66 59.66 59.66 7 +0.00(+0.00%)
Aug 08, 2018 59.66 59.66 59.66 0 +0.00(+0.00%)
Aug 07, 2018 60.58 60.58 59.66 59.66 1,435 -0.76(-1.26%)
Aug 06, 2018 60.29 60.48 60.29 60.42 1,318 +0.08(+0.13%)
Aug 03, 2018 60.19 60.34 60.19 60.34 700 +0.66(+1.11%)
Aug 02, 2018 59.68 59.68 59.68 59.68 348 -0.18(-0.30%)
Aug 01, 2018 59.86 59.86 59.86 59.86 123 -0.14(-0.23%)
Jul 31, 2018 59.73 60.00 59.60 60.00 1,112 +0.41(+0.69%)
Jul 30, 2018 59.59 59.59 59.59 59.59 184 +0.00(+0.00%)
Jul 27, 2018 59.59 59.59 59.59 59.59 100 -0.29(-0.49%)
Jul 26, 2018 59.88 59.88 59.88 59.88 590 +0.10(+0.17%)
Jul 25, 2018 59.36 59.78 59.19 59.78 939 +0.15(+0.25%)
Jul 20, 2018 59.63 59.63 59.63 28 +0.21(+0.35%)
Jul 19, 2018 59.42 59.42 59.42 59.42 337 -0.15(-0.25%)
Jul 17, 2018 59.57 59.57 59.57 58 -0.27(-0.45%)
Jul 16, 2018 59.73 59.90 59.73 59.84 903 +0.17(+0.28%)
Jul 13, 2018 59.68 59.75 59.67 59.67 952 -0.06(-0.10%)
Jul 12, 2018 59.38 59.73 59.38 59.73 312 +0.56(+0.95%)
Jul 11, 2018 59.17 59.17 59.17 59.17 158 -0.40(-0.66%)
Jul 10, 2018 59.57 59.57 59.57 59.57 210 +0.54(+0.91%)
Jul 06, 2018 59.03 59.03 59.03 92 +0.48(+0.82%)
Jul 03, 2018 58.55 58.55 58.55 14 +0.26(+0.45%)
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.