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 (%)
Nov 30, 2009 23.54 23.61 23.54 23.61 1,485 +0.05(+0.21%)
Nov 27, 2009 23.49 23.69 23.49 23.56 2,681 -0.14(-0.59%)
Nov 26, 2009 23.70 23.70 23.70 0 +0.00(+0.00%)
Nov 25, 2009 23.74 23.81 23.69 23.70 1,655 -0.03(-0.13%)
Nov 24, 2009 23.83 23.83 23.73 23.73 2,330 -0.07(-0.29%)
Nov 23, 2009 23.84 23.84 23.80 23.80 910 +0.01(+0.04%)
Nov 20, 2009 23.77 23.79 23.75 23.79 8,220 +0.01(+0.04%)
Nov 19, 2009 23.79 23.79 23.76 23.78 1,300 -0.10(-0.42%)
Nov 18, 2009 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
Nov 17, 2009 23.89 23.91 23.88 23.88 2,817 +0.05(+0.21%)
Nov 16, 2009 23.80 23.84 23.80 23.83 1,408 +0.26(+1.10%)
Nov 13, 2009 23.60 23.57 23.51 23.57 1,815 +0.04(+0.17%)
Nov 12, 2009 23.55 23.55 23.53 23.53 6,103 +0.00(+0.00%)
Nov 11, 2009 23.55 23.55 23.53 23.53 1,000 -0.06(-0.25%)
Nov 10, 2009 23.52 23.59 23.52 23.59 2,465 -0.12(-0.51%)
Nov 09, 2009 23.62 23.71 23.51 23.71 5,120 +0.30(+1.28%)
Nov 06, 2009 23.43 23.43 23.33 23.41 1,465 +0.03(+0.13%)
Nov 05, 2009 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
Nov 04, 2009 23.38 23.38 23.38 23.38 212 +0.18(+0.78%)
Nov 03, 2009 23.25 23.25 23.20 23.20 980 -0.01(-0.04%)
Nov 02, 2009 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Oct 30, 2009 23.35 23.40 23.21 23.21 48,009 -0.06(-0.26%)
Oct 29, 2009 23.32 23.32 23.27 23.27 2,980 +0.11(+0.47%)
Oct 28, 2009 23.17 23.17 23.16 23.16 700 -0.23(-0.98%)
Oct 27, 2009 23.43 23.43 23.39 23.39 1,150 -0.07(-0.30%)
Oct 26, 2009 23.58 23.58 23.46 23.46 2,364 -0.05(-0.21%)
Oct 23, 2009 23.69 23.56 23.43 23.51 9,655 +0.06(+0.26%)
Oct 22, 2009 23.50 23.50 23.45 23.45 1,420 -0.05(-0.21%)
Oct 21, 2009 23.64 23.64 23.50 23.50 1,288 +0.03(+0.13%)
Oct 20, 2009 23.47 23.47 23.47 23.47 0 +0.00(+0.00%)
Oct 19, 2009 23.45 23.47 23.45 23.47 525 +0.19(+0.82%)
Oct 16, 2009 23.30 23.32 23.28 23.28 1,413 -0.13(-0.56%)
Oct 15, 2009 23.27 23.41 23.27 23.41 2,240 +0.29(+1.25%)
Oct 14, 2009 23.12 23.12 23.12 0 +0.00(+0.00%)
Oct 13, 2009 23.18 23.18 23.12 23.12 2,200 +0.03(+0.13%)
Oct 09, 2009 23.09 23.09 23.09 23.09 500 -0.11(-0.47%)
Oct 08, 2009 23.06 23.20 23.06 23.20 719 +0.00(+0.00%)
Oct 07, 2009 23.06 23.20 23.06 23.20 719 +0.14(+0.61%)
Oct 06, 2009 22.86 23.06 22.78 23.06 7,566 +0.00(+0.00%)
Oct 05, 2009 22.86 23.06 22.78 23.06 7,566 +0.20(+0.87%)
Oct 02, 2009 22.94 22.94 22.86 22.86 3,987 -0.28(-1.21%)
Oct 01, 2009 23.08 23.14 23.08 23.14 520 -0.09(-0.39%)
Sep 30, 2009 23.20 23.23 23.20 23.23 880 +0.03(+0.13%)
Sep 29, 2009 23.20 23.20 23.20 23.20 400 -0.05(-0.22%)
Sep 28, 2009 23.25 23.25 23.25 23.25 400 +0.00(+0.00%)
Sep 25, 2009 23.22 23.25 23.22 23.25 418 +0.03(+0.13%)
Sep 24, 2009 23.31 23.31 23.22 23.22 2,878 -0.09(-0.39%)
Sep 23, 2009 23.38 23.38 23.31 23.31 1,998 +0.10(+0.43%)
Sep 22, 2009 23.30 23.33 23.21 23.21 1,725 -0.11(-0.47%)
Sep 21, 2009 23.32 23.32 23.32 0 +0.00(+0.00%)
Sep 18, 2009 23.32 23.32 23.32 23.32 115 +0.05(+0.21%)
Sep 17, 2009 23.30 23.30 23.16 23.27 1,483 +0.17(+0.74%)
Sep 16, 2009 23.10 23.10 23.10 23.10 200 -0.03(-0.13%)
Sep 15, 2009 23.13 23.13 23.13 0 +0.00(+0.00%)
Sep 14, 2009 23.09 23.13 23.09 23.13 314 +0.13(+0.57%)
Sep 11, 2009 23.05 23.05 23.00 23.00 1,095 -0.04(-0.17%)
Sep 10, 2009 23.02 23.04 22.86 23.04 5,950 +0.16(+0.70%)
Sep 09, 2009 22.60 22.88 22.60 22.88 1,230 +0.34(+1.51%)
Sep 08, 2009 22.54 22.54 22.54 0 +0.00(+0.00%)
Sep 04, 2009 22.52 22.54 22.52 22.54 1,620 +0.10(+0.45%)
Sep 03, 2009 22.50 22.50 22.44 22.44 2,156 +0.17(+0.76%)
Sep 02, 2009 22.27 22.27 22.27 22.27 480 -0.33(-1.46%)
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.