Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Canadian Alternative ETF (TSX: )

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 (%)
Jan 31, 2013 27.20 27.20 27.10 27.15 1,772 -0.12(-0.44%)
Jan 30, 2013 27.27 27.27 27.27 27.27 1,749 -0.06(-0.22%)
Jan 29, 2013 27.37 27.37 27.33 27.33 2,589 -0.02(-0.07%)
Jan 28, 2013 27.43 27.43 27.35 27.35 1,876 -0.14(-0.51%)
Jan 25, 2013 27.49 27.49 27.49 27.49 285 +0.08(+0.29%)
Jan 24, 2013 27.41 27.45 27.41 27.41 706 +0.03(+0.11%)
Jan 23, 2013 27.39 27.39 27.38 27.38 2,140 +0.08(+0.29%)
Jan 22, 2013 27.35 27.35 27.28 27.30 6,200 -0.22(-0.80%)
Jan 21, 2013 27.49 27.52 27.49 27.52 3,785 +0.25(+0.92%)
Jan 18, 2013 27.28 27.28 27.26 27.27 1,692 +0.07(+0.26%)
Jan 17, 2013 27.20 27.21 27.14 27.20 13,213 +0.03(+0.11%)
Jan 16, 2013 27.17 27.17 27.17 27.17 328 +0.08(+0.30%)
Jan 15, 2013 27.14 27.14 27.09 27.09 2,855 -0.04(-0.15%)
Jan 14, 2013 27.12 27.13 27.07 27.13 1,855 +0.03(+0.11%)
Jan 11, 2013 27.13 27.13 27.10 27.10 2,094 -0.06(-0.22%)
Jan 10, 2013 27.20 27.20 27.15 27.16 5,966 +0.02(+0.07%)
Jan 09, 2013 27.09 27.14 27.09 27.14 2,148 +0.07(+0.26%)
Jan 08, 2013 27.01 27.07 27.01 27.07 1,107 -0.05(-0.18%)
Jan 07, 2013 27.12 27.12 27.12 27.12 8,993 +0.02(+0.07%)
Jan 04, 2013 27.10 27.10 27.10 27.10 162 -0.05(-0.18%)
Jan 03, 2013 27.12 27.15 27.12 27.15 1,024 -0.06(-0.22%)
Jan 02, 2013 27.50 27.21 27.19 27.21 2,251 +0.16(+0.59%)
Dec 31, 2012 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 28, 2012 27.05 27.05 27.05 27.05 298 +0.05(+0.19%)
Dec 27, 2012 27.08 27.08 26.98 27.00 2,685 -0.45(-1.64%)
Dec 24, 2012 27.45 27.45 27.45 0 +0.00(+0.00%)
Dec 21, 2012 27.45 27.45 27.45 27.45 1,016 +0.03(+0.11%)
Dec 20, 2012 27.42 27.43 27.42 27.42 4,976 +0.03(+0.11%)
Dec 19, 2012 27.44 27.44 27.39 27.39 2,475 +0.03(+0.11%)
Dec 18, 2012 27.18 27.37 27.18 27.36 11,460 +0.06(+0.22%)
Dec 17, 2012 27.34 27.34 27.29 27.30 5,390 +0.02(+0.07%)
Dec 14, 2012 27.28 27.28 27.28 51 +0.00(+0.00%)
Dec 13, 2012 27.28 27.28 27.28 27.28 595 -0.09(-0.33%)
Dec 12, 2012 27.33 27.37 27.33 27.37 961 +0.04(+0.15%)
Dec 11, 2012 27.39 27.39 27.33 27.33 1,076 +0.02(+0.07%)
Dec 10, 2012 27.36 27.36 27.30 27.31 2,518 +0.00(+0.00%)
Dec 07, 2012 27.31 27.31 27.31 27.31 2,800 +0.12(+0.44%)
Dec 06, 2012 27.19 27.19 27.19 27.19 144 +0.00(+0.00%)
Dec 05, 2012 27.20 27.24 27.19 27.19 1,205 +0.08(+0.30%)
Dec 04, 2012 27.11 27.11 27.11 27.11 140 +0.11(+0.41%)
Nov 30, 2012 27.00 27.00 27.00 27.00 200 +0.00(+0.00%)
Nov 29, 2012 27.00 27.00 27.00 27.00 630 +0.12(+0.45%)
Nov 28, 2012 26.88 26.88 26.88 26.88 322 +0.00(+0.00%)
Nov 27, 2012 26.88 26.88 26.88 26.88 270 -0.03(-0.11%)
Nov 26, 2012 26.90 26.91 26.88 26.91 817 +0.12(+0.45%)
Nov 24, 2012 26.79 26.79 26.79 26.79 360 +0.00(+0.00%)
Nov 23, 2012 26.79 26.79 26.79 26.79 360 +0.05(+0.19%)
Nov 22, 2012 26.74 26.74 26.74 26.74 150 +0.03(+0.11%)
Nov 21, 2012 26.71 26.71 26.71 8 +0.00(+0.00%)
Nov 20, 2012 26.71 26.71 26.71 61 +0.00(+0.00%)
Nov 19, 2012 26.64 26.75 26.64 26.71 1,013 +0.20(+0.75%)
Nov 16, 2012 26.51 26.51 26.51 26.51 1,020 -0.24(-0.90%)
Nov 15, 2012 26.75 26.75 26.75 30 +0.00(+0.00%)
Nov 14, 2012 26.76 26.78 26.75 26.75 970 -0.06(-0.22%)
Nov 13, 2012 26.75 26.81 26.75 26.81 2,583 +0.00(+0.00%)
Nov 12, 2012 26.81 26.81 26.81 26.81 6,597 +0.00(+0.00%)
Nov 09, 2012 26.81 26.81 26.81 26.81 250 -0.06(-0.22%)
Nov 08, 2012 26.91 26.91 26.86 26.87 3,515 -0.03(-0.11%)
Nov 07, 2012 26.98 26.98 26.90 26.90 1,862 -0.08(-0.30%)
Nov 06, 2012 27.03 27.00 26.98 26.98 1,810 +0.00(+0.00%)
Nov 05, 2012 26.97 26.98 26.97 26.98 4,483 -0.01(-0.04%)
Nov 02, 2012 27.04 27.04 26.94 26.99 4,158 -0.05(-0.18%)
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.