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 (%)
May 31, 2010 23.04 23.04 23.04 20 +0.00(+0.00%)
May 28, 2010 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
May 27, 2010 23.04 23.04 23.04 23.04 267 +0.16(+0.70%)
May 26, 2010 22.88 22.88 22.88 22.88 700 +0.07(+0.31%)
May 25, 2010 22.81 22.81 22.81 0 +0.00(+0.00%)
May 21, 2010 22.57 22.89 22.57 22.81 5,154 +0.17(+0.75%)
May 20, 2010 22.90 22.90 22.64 22.64 14,908 -0.40(-1.74%)
May 19, 2010 23.04 23.04 23.04 23.04 1,394 -0.36(-1.54%)
May 18, 2010 23.40 23.40 23.40 23.40 2,483 +0.09(+0.39%)
May 17, 2010 23.31 23.31 23.31 0 +0.00(+0.00%)
May 14, 2010 23.47 23.47 23.31 23.31 773 -0.30(-1.27%)
May 13, 2010 23.61 23.61 23.61 23.61 5,801 +0.23(+0.98%)
May 12, 2010 23.38 23.38 23.38 23.38 48 +0.00(+0.00%)
May 11, 2010 23.38 23.38 23.38 23.38 100 -0.03(-0.13%)
May 10, 2010 23.56 23.56 23.41 23.41 2,405 +0.48(+2.09%)
May 07, 2010 22.97 22.97 22.93 22.93 906 +0.10(+0.44%)
May 06, 2010 23.40 23.40 22.83 22.83 1,600 -0.64(-2.73%)
May 05, 2010 23.51 23.56 23.47 23.47 884 -0.24(-1.01%)
May 04, 2010 23.71 23.71 23.71 23.71 5,565 -0.29(-1.21%)
May 03, 2010 23.93 24.00 23.93 24.00 893 +0.19(+0.80%)
Apr 30, 2010 23.81 23.81 23.81 23.81 93 +0.00(+0.00%)
Apr 29, 2010 23.81 23.81 23.81 23.81 370 +0.17(+0.72%)
Apr 28, 2010 23.76 23.76 23.64 23.64 1,083 -0.25(-1.05%)
Apr 27, 2010 23.89 23.89 23.89 23.89 240 -0.01(-0.04%)
Apr 26, 2010 23.90 23.90 23.90 23.90 705 +0.08(+0.34%)
Apr 23, 2010 23.82 23.82 23.82 23.82 2,710 +0.08(+0.34%)
Apr 22, 2010 23.67 23.74 23.67 23.74 8,142 -0.05(-0.21%)
Apr 21, 2010 23.64 23.79 23.64 23.79 844 +0.07(+0.30%)
Apr 20, 2010 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Apr 19, 2010 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Apr 16, 2010 23.76 23.76 23.72 23.72 4,372 -0.16(-0.67%)
Apr 15, 2010 23.86 23.88 23.86 23.88 1,100 +0.03(+0.13%)
Apr 14, 2010 23.74 23.85 23.74 23.85 1,577 +0.07(+0.29%)
Apr 13, 2010 23.78 23.78 23.78 23.78 339 +0.04(+0.17%)
Apr 12, 2010 23.70 23.74 23.69 23.74 5,720 +0.09(+0.38%)
Apr 09, 2010 23.65 23.65 23.65 23.65 50 +0.00(+0.00%)
Apr 08, 2010 23.56 23.65 23.56 23.65 1,331 +0.06(+0.25%)
Apr 07, 2010 23.59 23.59 23.59 23.59 375 +0.05(+0.21%)
Apr 06, 2010 23.54 23.54 23.54 23.54 875 -0.07(-0.30%)
Apr 05, 2010 23.61 23.61 23.61 23.61 3,129 +0.05(+0.21%)
Apr 01, 2010 23.56 23.56 23.56 0 -0.01(-0.04%)
Mar 31, 2010 23.50 23.57 23.49 23.57 792 -0.07(-0.30%)
Mar 30, 2010 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Mar 29, 2010 23.64 23.64 23.64 23.64 100 +0.16(+0.68%)
Mar 26, 2010 23.63 23.63 23.48 23.48 1,996 -0.08(-0.34%)
Mar 25, 2010 23.57 23.57 23.51 23.56 4,526 +0.02(+0.08%)
Mar 24, 2010 23.54 23.54 23.54 23.54 822 +0.05(+0.21%)
Mar 23, 2010 23.49 23.49 23.49 23.49 2,001 +0.06(+0.26%)
Mar 22, 2010 23.43 23.43 23.43 23.43 350 -0.10(-0.42%)
Mar 19, 2010 23.53 23.53 23.53 23.53 286 -0.09(-0.38%)
Mar 18, 2010 23.64 23.64 23.62 23.62 9,024 -0.05(-0.21%)
Mar 17, 2010 23.67 23.67 23.67 23.67 100 +0.19(+0.81%)
Mar 16, 2010 23.45 23.48 23.45 23.48 3,242 -0.04(-0.17%)
Mar 15, 2010 23.52 23.52 23.52 23.52 119 +0.00(+0.00%)
Mar 12, 2010 23.52 23.52 23.52 23.52 200 +0.12(+0.51%)
Mar 11, 2010 23.40 23.48 23.40 23.40 500 -0.04(-0.17%)
Mar 10, 2010 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Mar 09, 2010 23.28 23.44 23.28 23.44 2,200 +0.00(+0.00%)
Mar 08, 2010 23.44 23.44 23.44 23.44 889 +0.09(+0.39%)
Mar 05, 2010 23.31 23.35 23.31 23.35 469 +0.12(+0.52%)
Mar 04, 2010 23.28 23.28 23.23 23.23 1,404 -0.04(-0.17%)
Mar 03, 2010 23.22 23.28 23.22 23.27 2,044 +0.05(+0.22%)
Mar 02, 2010 23.22 23.22 23.22 26 +0.00(+0.00%)
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.