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 (%)
Mar 31, 2011 25.25 25.25 25.24 25.24 668 +0.06(+0.24%)
Mar 30, 2011 25.16 25.18 25.10 25.18 1,300 +0.13(+0.52%)
Mar 29, 2011 25.07 25.07 25.05 25.05 740 +0.02(+0.08%)
Mar 28, 2011 25.10 25.10 25.03 25.03 200 -0.08(-0.32%)
Mar 25, 2011 25.11 25.11 25.11 25.11 100 +0.16(+0.64%)
Mar 24, 2011 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Mar 23, 2011 24.95 24.95 24.95 24.95 496 -0.02(-0.08%)
Mar 22, 2011 24.89 24.97 24.89 24.97 741 -0.01(-0.04%)
Mar 21, 2011 24.98 24.98 24.78 24.98 150 +0.20(+0.81%)
Mar 18, 2011 24.78 24.78 24.78 24.78 50 +0.00(+0.00%)
Mar 17, 2011 24.75 24.78 24.75 24.78 900 +0.23(+0.94%)
Mar 16, 2011 24.75 24.75 24.55 24.55 748 -0.05(-0.20%)
Mar 15, 2011 24.60 24.60 24.60 24.60 1,025 -0.20(-0.81%)
Mar 14, 2011 24.87 24.87 24.80 24.80 400 -0.03(-0.12%)
Mar 11, 2011 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Mar 10, 2011 24.92 24.92 24.83 24.83 1,800 -0.15(-0.60%)
Mar 09, 2011 24.90 24.98 24.90 24.98 250 -0.02(-0.08%)
Mar 08, 2011 25.00 25.00 25.00 25.00 184 +0.01(+0.04%)
Mar 07, 2011 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Mar 04, 2011 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Mar 03, 2011 24.92 24.99 24.91 24.99 3,010 +0.13(+0.52%)
Mar 02, 2011 24.86 24.86 24.86 24.86 260 -0.01(-0.04%)
Mar 01, 2011 24.99 24.99 24.87 24.87 920 -0.04(-0.16%)
Feb 28, 2011 24.88 24.91 24.88 24.91 357 +0.16(+0.65%)
Feb 25, 2011 24.82 24.83 24.75 24.75 785 +0.04(+0.16%)
Feb 24, 2011 24.71 24.71 24.71 24.71 120 +0.02(+0.08%)
Feb 23, 2011 24.63 24.69 24.63 24.69 1,200 -0.01(-0.04%)
Feb 22, 2011 24.79 24.79 24.64 24.70 2,865 -0.16(-0.64%)
Feb 18, 2011 24.82 24.86 24.72 24.86 1,498 +0.12(+0.49%)
Feb 17, 2011 24.70 24.74 24.70 24.74 1,622 +0.05(+0.20%)
Feb 16, 2011 24.68 24.69 24.61 24.69 2,235 +0.15(+0.61%)
Feb 15, 2011 24.63 24.63 24.54 24.54 1,765 -0.12(-0.49%)
Feb 14, 2011 24.68 24.68 24.57 24.66 2,013 +0.04(+0.16%)
Feb 11, 2011 24.62 24.62 24.62 10 +0.00(+0.00%)
Feb 10, 2011 24.62 24.62 24.53 24.62 4,044 -0.12(-0.49%)
Feb 09, 2011 24.74 24.74 24.74 101 +0.00(+0.00%)
Feb 08, 2011 24.64 24.74 24.64 24.74 2,576 +0.02(+0.08%)
Feb 07, 2011 24.62 24.72 24.62 24.72 233 +0.09(+0.37%)
Feb 04, 2011 24.69 24.69 24.63 24.63 2,405 -0.19(-0.77%)
Feb 03, 2011 24.82 24.82 24.82 30 +0.00(+0.00%)
Feb 02, 2011 24.82 24.82 24.82 24.82 210 +0.10(+0.40%)
Feb 01, 2011 24.72 24.72 24.72 0 +0.00(+0.00%)
Jan 31, 2011 24.72 24.72 24.72 0 +0.00(+0.00%)
Jan 28, 2011 24.72 24.72 24.72 110 +0.00(+0.00%)
Jan 27, 2011 24.73 24.75 24.72 24.72 1,874 -0.10(-0.40%)
Jan 26, 2011 24.84 24.84 24.82 24.82 1,021 +0.11(+0.45%)
Jan 25, 2011 24.73 24.74 24.71 24.71 700 -0.02(-0.08%)
Jan 24, 2011 24.69 24.73 24.69 24.73 451 +0.09(+0.37%)
Jan 21, 2011 24.65 24.66 24.64 24.64 10,930 -0.06(-0.24%)
Jan 20, 2011 24.85 24.85 24.70 24.70 2,038 -0.13(-0.52%)
Jan 19, 2011 24.83 24.83 24.83 24.83 10,029 -0.06(-0.24%)
Jan 18, 2011 24.85 24.90 24.85 24.89 1,660 -0.05(-0.20%)
Jan 17, 2011 24.85 24.94 24.85 24.94 270 +0.08(+0.32%)
Jan 14, 2011 24.82 24.86 24.75 24.86 1,950 +0.17(+0.69%)
Jan 13, 2011 24.69 24.69 24.69 24.69 325 -0.07(-0.28%)
Jan 12, 2011 24.76 24.76 24.76 24.76 300 +0.10(+0.41%)
Jan 11, 2011 24.70 24.70 24.66 24.66 600 +0.05(+0.20%)
Jan 10, 2011 24.65 24.65 24.53 24.61 2,225 +0.00(+0.00%)
Jan 07, 2011 24.61 24.61 24.61 24.61 235 -0.09(-0.36%)
Jan 06, 2011 24.75 24.75 24.62 24.70 545 -0.05(-0.20%)
Jan 05, 2011 24.71 24.75 24.71 24.75 1,300 +0.02(+0.08%)
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.