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 (%)
Feb 28, 2013 27.38 27.45 27.38 27.45 1,727 +0.24(+0.88%)
Feb 27, 2013 27.21 27.21 27.21 27.21 180 +0.00(+0.00%)
Feb 26, 2013 27.21 27.21 27.21 27.21 865 -0.02(-0.07%)
Feb 22, 2013 27.34 27.34 27.23 27.23 1,540 +0.07(+0.26%)
Feb 21, 2013 27.23 27.50 27.16 27.16 1,782 -0.11(-0.40%)
Feb 20, 2013 27.33 27.33 27.27 27.27 1,582 +0.02(+0.07%)
Feb 19, 2013 27.34 27.34 27.25 27.25 1,869 +0.01(+0.04%)
Feb 15, 2013 27.24 27.24 27.24 0 +0.06(+0.22%)
Feb 14, 2013 27.15 27.18 27.15 27.18 1,093 -0.01(-0.04%)
Feb 13, 2013 27.17 27.20 27.17 27.19 1,731 +0.04(+0.15%)
Feb 12, 2013 27.15 27.15 27.15 230 +0.00(+0.00%)
Feb 11, 2013 27.15 27.15 27.15 27.15 766 +0.00(+0.00%)
Feb 08, 2013 27.15 27.15 27.15 27.15 1,084 +0.08(+0.30%)
Feb 07, 2013 27.14 27.14 27.06 27.07 3,619 -0.01(-0.04%)
Feb 06, 2013 27.08 27.08 27.08 27.08 1,140 -0.02(-0.07%)
Feb 04, 2013 27.13 27.14 27.10 27.10 1,359 -0.06(-0.22%)
Feb 01, 2013 27.20 27.25 27.16 27.16 1,961 +0.01(+0.04%)
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%)
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.