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 (%)
Sep 30, 2011 23.88 23.88 23.80 23.80 13,959 -0.23(-0.96%)
Sep 29, 2011 24.03 24.03 24.03 24.03 978 -0.15(-0.62%)
Sep 28, 2011 24.18 24.18 24.18 0 +0.00(+0.00%)
Sep 27, 2011 24.18 24.18 24.18 24.18 120 +0.36(+1.51%)
Sep 26, 2011 23.82 23.82 23.82 23.82 254 -0.01(-0.04%)
Sep 23, 2011 23.83 23.83 23.83 23.83 1,563 -0.13(-0.54%)
Sep 22, 2011 24.10 24.10 23.96 23.96 4,600 -0.60(-2.44%)
Sep 21, 2011 24.56 24.56 24.56 30 +0.00(+0.00%)
Sep 20, 2011 24.56 24.56 24.56 24.56 341 +0.14(+0.57%)
Sep 19, 2011 24.43 24.43 24.42 24.42 2,772 -0.17(-0.69%)
Sep 16, 2011 24.69 24.69 24.59 24.59 892 +0.09(+0.37%)
Sep 15, 2011 24.50 24.50 24.50 24.50 147 +0.00(+0.00%)
Sep 14, 2011 24.50 24.50 24.50 24.50 25 +0.00(+0.00%)
Sep 13, 2011 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 12, 2011 24.50 24.50 24.50 24.50 200 -0.29(-1.17%)
Sep 09, 2011 24.79 24.79 24.79 2 +0.00(+0.00%)
Sep 08, 2011 24.79 24.79 24.79 24.79 79 +0.00(+0.00%)
Sep 07, 2011 24.79 24.79 24.79 24.79 120 +0.21(+0.85%)
Sep 06, 2011 24.58 24.58 24.58 24.58 1,040 -0.29(-1.17%)
Sep 02, 2011 24.87 24.87 24.87 0 +0.00(+0.00%)
Sep 01, 2011 24.87 24.87 24.87 24.87 325 +0.16(+0.65%)
Aug 31, 2011 24.71 24.71 24.71 0 +0.00(+0.00%)
Aug 30, 2011 24.71 24.71 24.71 24.71 205 +0.17(+0.69%)
Aug 29, 2011 24.62 24.62 24.54 24.54 376 +0.15(+0.62%)
Aug 26, 2011 24.39 24.39 24.39 24.39 249 +0.03(+0.12%)
Aug 25, 2011 24.36 24.36 24.36 24.36 60 +0.00(+0.00%)
Aug 24, 2011 24.36 24.36 24.36 0 +0.00(+0.00%)
Aug 23, 2011 24.25 24.36 24.25 24.36 625 +0.00(+0.00%)
Aug 22, 2011 24.36 24.36 24.36 20 +0.00(+0.00%)
Aug 19, 2011 24.25 24.36 24.25 24.36 1,050 -0.12(-0.49%)
Aug 18, 2011 24.52 24.52 24.48 24.48 1,306 -0.29(-1.17%)
Aug 17, 2011 24.77 24.77 24.77 24.77 239 +0.08(+0.32%)
Aug 16, 2011 24.69 24.69 24.69 30 +0.00(+0.00%)
Aug 15, 2011 24.69 24.69 24.69 24.69 466 +0.48(+1.98%)
Aug 12, 2011 24.21 24.21 24.21 65 +0.00(+0.00%)
Aug 11, 2011 24.21 24.21 24.21 22 +0.00(+0.00%)
Aug 10, 2011 24.24 24.24 24.21 24.21 1,160 +0.16(+0.67%)
Aug 09, 2011 23.90 24.05 23.90 24.05 341 +0.51(+2.17%)
Aug 08, 2011 23.95 23.98 23.54 23.54 1,495 -1.07(-4.35%)
Aug 05, 2011 24.47 24.61 24.39 24.61 1,007 -0.29(-1.16%)
Aug 04, 2011 25.11 25.11 24.90 24.90 27,100 -0.45(-1.78%)
Aug 03, 2011 25.35 25.35 25.35 57 +0.00(+0.00%)
Aug 02, 2011 25.35 25.35 25.35 25.35 397 +0.13(+0.52%)
Jul 29, 2011 25.22 25.22 25.22 0 +0.00(+0.00%)
Jul 28, 2011 25.22 25.22 25.22 25.22 350 -0.05(-0.20%)
Jul 27, 2011 25.34 25.34 25.27 25.27 520 -0.09(-0.35%)
Jul 26, 2011 25.36 25.36 25.36 119 +0.00(+0.00%)
Jul 25, 2011 25.35 25.40 25.35 25.36 1,104 -0.10(-0.39%)
Jul 22, 2011 25.46 25.46 25.33 25.46 560 +0.13(+0.51%)
Jul 21, 2011 25.33 25.33 25.33 25.33 415 +0.08(+0.32%)
Jul 20, 2011 25.25 25.25 25.25 25.25 100 +0.17(+0.68%)
Jul 19, 2011 25.08 25.08 25.08 79 +0.00(+0.00%)
Jul 18, 2011 25.14 25.14 25.08 25.08 1,255 -0.06(-0.24%)
Jul 15, 2011 25.14 25.14 25.14 25.14 186 -0.05(-0.20%)
Jul 14, 2011 25.19 25.19 25.19 50 +0.00(+0.00%)
Jul 13, 2011 25.19 25.19 25.19 0 +0.00(+0.00%)
Jul 12, 2011 25.24 25.24 25.19 25.19 1,028 -0.17(-0.67%)
Jul 11, 2011 25.36 25.36 25.36 25.36 225 +0.00(+0.00%)
Jul 08, 2011 25.36 25.36 25.36 25.36 325 -0.06(-0.24%)
Jul 07, 2011 25.42 25.42 25.42 25.42 100 +0.10(+0.39%)
Jul 06, 2011 25.32 25.32 25.32 25.32 353 +0.06(+0.24%)
Jul 05, 2011 25.26 25.26 25.26 25.26 200 +0.11(+0.44%)
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.