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, 2010 24.90 24.92 24.82 24.92 2,000 +0.12(+0.48%)
Nov 29, 2010 24.95 24.95 24.80 24.80 7,374 -0.12(-0.48%)
Nov 26, 2010 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Nov 25, 2010 24.98 24.98 24.92 24.92 985 +0.00(+0.00%)
Nov 24, 2010 24.96 24.96 24.85 24.92 11,140 -0.13(-0.52%)
Nov 23, 2010 25.05 25.05 25.05 25.05 275 -0.07(-0.28%)
Nov 22, 2010 25.12 25.12 25.12 25.12 152 -0.07(-0.28%)
Nov 19, 2010 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Nov 18, 2010 25.19 25.19 25.19 25.19 100 +0.28(+1.12%)
Nov 17, 2010 24.84 24.91 24.84 24.91 302 +0.07(+0.28%)
Nov 16, 2010 25.01 25.01 24.84 24.84 6,972 -0.37(-1.47%)
Nov 15, 2010 25.09 25.23 25.09 25.21 950 -0.03(-0.12%)
Nov 12, 2010 25.17 25.24 25.17 25.24 3,031 -0.10(-0.39%)
Nov 11, 2010 25.44 25.44 25.31 25.34 3,351 -0.15(-0.59%)
Nov 10, 2010 25.46 25.49 25.46 25.49 310 -0.11(-0.43%)
Nov 09, 2010 25.83 25.83 25.60 25.60 1,163 -0.25(-0.97%)
Nov 08, 2010 25.88 25.88 25.83 25.85 2,279 -0.04(-0.15%)
Nov 05, 2010 25.89 25.89 25.88 25.89 391 -0.03(-0.12%)
Nov 04, 2010 25.82 25.92 25.82 25.92 650 +0.25(+0.97%)
Nov 03, 2010 25.67 25.67 25.67 25.67 780 +0.13(+0.51%)
Nov 02, 2010 25.54 25.54 25.54 25.54 125 -0.04(-0.16%)
Nov 01, 2010 25.46 25.60 25.46 25.58 2,905 +0.17(+0.67%)
Oct 29, 2010 25.41 25.41 25.41 25.41 120 -0.09(-0.35%)
Oct 28, 2010 25.59 25.59 25.41 25.50 1,967 -0.05(-0.20%)
Oct 27, 2010 25.56 25.56 25.55 25.55 2,107 -0.08(-0.31%)
Oct 25, 2010 25.55 25.63 25.55 25.63 600 +0.09(+0.35%)
Oct 22, 2010 25.54 25.54 25.54 25.54 345 +0.13(+0.51%)
Oct 21, 2010 25.50 25.52 25.41 25.41 9,531 -0.09(-0.35%)
Oct 20, 2010 25.44 25.50 25.43 25.50 4,078 +0.16(+0.63%)
Oct 19, 2010 25.47 25.48 25.34 25.34 831 -0.03(-0.12%)
Oct 18, 2010 25.45 25.45 25.34 25.37 2,058 +0.05(+0.20%)
Oct 15, 2010 25.32 25.32 25.32 25.32 300 +0.02(+0.08%)
Oct 14, 2010 25.30 25.30 25.30 25.30 922 -0.07(-0.28%)
Oct 13, 2010 25.40 25.40 25.37 25.37 1,144 +0.10(+0.40%)
Oct 12, 2010 25.25 25.27 25.25 25.27 785 +0.02(+0.08%)
Oct 08, 2010 25.24 25.25 25.24 25.25 1,005 +0.06(+0.24%)
Oct 07, 2010 25.20 25.20 25.19 25.19 1,024 +0.09(+0.36%)
Oct 06, 2010 25.20 25.20 25.10 25.10 2,313 -0.10(-0.40%)
Oct 05, 2010 25.10 25.20 25.10 25.20 1,310 +0.18(+0.72%)
Oct 04, 2010 25.02 25.02 25.02 0 +0.00(+0.00%)
Oct 01, 2010 25.02 25.02 25.02 40 +0.00(+0.00%)
Sep 30, 2010 24.92 25.02 24.92 25.02 1,490 +0.11(+0.44%)
Sep 29, 2010 24.97 24.97 24.91 24.91 377 -0.02(-0.08%)
Sep 28, 2010 24.93 24.93 24.93 24.93 180 +0.13(+0.52%)
Sep 27, 2010 24.85 24.85 24.72 24.80 2,693 +0.03(+0.12%)
Sep 24, 2010 24.71 24.77 24.71 24.77 569 +0.06(+0.24%)
Sep 23, 2010 24.72 24.72 24.71 24.71 1,555 -0.04(-0.16%)
Sep 22, 2010 24.77 24.77 24.75 24.75 625 +0.00(+0.00%)
Sep 21, 2010 24.75 24.75 24.75 55 +0.00(+0.00%)
Sep 20, 2010 24.60 24.75 24.60 24.75 1,100 +0.21(+0.86%)
Sep 17, 2010 24.54 24.54 24.54 24.54 427 +0.06(+0.25%)
Sep 15, 2010 24.48 24.48 24.48 24.48 116 +0.10(+0.41%)
Sep 14, 2010 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 13, 2010 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 10, 2010 24.38 24.38 24.38 24.38 167 +0.03(+0.12%)
Sep 09, 2010 24.35 24.35 24.35 24.35 650 -0.01(-0.04%)
Sep 08, 2010 24.33 24.36 24.33 24.36 1,446 -0.08(-0.33%)
Sep 07, 2010 24.42 24.44 24.34 24.44 1,912 +0.00(+0.00%)
Sep 03, 2010 24.44 24.44 24.44 0 +0.00(+0.00%)
Sep 02, 2010 24.39 24.44 24.38 24.44 700 +0.27(+1.12%)
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.