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 28, 2012 26.72 26.72 26.72 26.72 180 +0.01(+0.04%)
Sep 27, 2012 26.67 26.77 26.67 26.71 1,157 +0.16(+0.60%)
Sep 26, 2012 26.56 26.56 26.55 26.55 1,100 -0.10(-0.38%)
Sep 25, 2012 26.70 26.70 26.65 26.65 2,975 -0.03(-0.11%)
Sep 24, 2012 26.70 26.70 26.68 26.68 287 -0.09(-0.34%)
Sep 21, 2012 26.78 26.78 26.77 26.77 923 -0.01(-0.04%)
Sep 20, 2012 26.78 26.78 26.78 0 +0.00(+0.00%)
Sep 19, 2012 26.87 26.87 26.78 26.78 10,666 +0.02(+0.07%)
Sep 18, 2012 26.80 26.80 26.76 26.76 555 -0.02(-0.07%)
Sep 17, 2012 26.78 26.78 26.78 26.78 400 +0.13(+0.49%)
Sep 14, 2012 26.65 26.65 26.65 0 +0.00(+0.00%)
Sep 13, 2012 26.60 26.65 26.60 26.65 2,114 +0.05(+0.19%)
Sep 12, 2012 26.60 26.60 26.60 26.60 120 -0.03(-0.11%)
Sep 11, 2012 26.63 26.63 26.63 0 +0.00(+0.00%)
Sep 10, 2012 26.63 26.63 26.63 26.63 950 +0.03(+0.11%)
Sep 07, 2012 26.63 26.63 26.60 26.60 1,612 +0.07(+0.26%)
Sep 06, 2012 26.47 26.53 26.47 26.53 384 +0.14(+0.53%)
Sep 05, 2012 26.39 26.39 26.39 146 +0.00(+0.00%)
Sep 04, 2012 26.36 26.39 26.36 26.39 1,685 +0.02(+0.08%)
Aug 31, 2012 26.37 26.37 26.37 0 +0.03(+0.11%)
Aug 30, 2012 26.34 26.34 26.34 26.34 150 -0.09(-0.34%)
Aug 29, 2012 26.40 26.43 26.40 26.43 776 -0.04(-0.15%)
Aug 27, 2012 26.47 26.47 26.47 26.47 400 +0.00(+0.00%)
Aug 24, 2012 26.43 26.47 26.43 26.47 524 +0.08(+0.30%)
Aug 23, 2012 26.40 26.45 26.39 26.39 2,328 +0.02(+0.08%)
Aug 22, 2012 26.37 26.37 26.37 26.37 233 +0.04(+0.15%)
Aug 21, 2012 26.33 26.33 26.33 0 +0.00(+0.00%)
Aug 20, 2012 26.33 26.33 26.33 26.33 607 +0.03(+0.11%)
Aug 17, 2012 26.33 26.33 26.30 26.30 1,870 -0.02(-0.08%)
Aug 16, 2012 26.24 26.32 26.24 26.32 675 +0.03(+0.11%)
Aug 15, 2012 26.30 26.30 26.28 26.29 1,979 -0.07(-0.27%)
Aug 14, 2012 26.40 26.40 26.36 26.36 2,529 -0.07(-0.26%)
Aug 13, 2012 26.43 26.43 26.43 26.43 206 +0.00(+0.00%)
Aug 11, 2012 26.43 26.43 26.43 26.43 234 +0.00(+0.00%)
Aug 10, 2012 26.43 26.43 26.43 26.43 234 +0.03(+0.11%)
Aug 09, 2012 26.46 26.46 26.40 26.40 3,970 -0.05(-0.19%)
Aug 08, 2012 26.43 26.45 26.43 26.45 465 -0.12(-0.45%)
Aug 07, 2012 26.57 26.57 26.57 26.57 846 +0.09(+0.34%)
Aug 03, 2012 26.48 26.48 26.48 0 +0.16(+0.61%)
Aug 02, 2012 26.39 26.39 26.32 26.32 4,450 -0.10(-0.38%)
Aug 01, 2012 26.42 26.42 26.42 26.42 528 +0.08(+0.30%)
Jul 31, 2012 26.34 26.34 26.34 26.34 416 +0.00(+0.00%)
Jul 30, 2012 26.39 26.39 26.34 26.34 2,136 +0.00(+0.00%)
Jul 27, 2012 26.35 26.35 26.34 26.34 2,285 +0.10(+0.38%)
Jul 26, 2012 26.24 26.24 26.24 26.24 302 +0.03(+0.11%)
Jul 25, 2012 26.21 26.21 26.21 26.21 296 +0.09(+0.34%)
Jul 24, 2012 26.12 26.12 26.12 26.12 1,189 -0.01(-0.04%)
Jul 23, 2012 26.21 26.21 26.13 26.13 700 -0.15(-0.57%)
Jul 20, 2012 26.28 26.28 26.28 26.28 2,209 -0.05(-0.19%)
Jul 19, 2012 26.33 26.33 26.33 20 +0.00(+0.00%)
Jul 18, 2012 26.27 26.33 26.27 26.33 1,001 +0.01(+0.04%)
Jul 17, 2012 26.24 26.32 26.24 26.32 1,516 +0.12(+0.46%)
Jul 16, 2012 26.08 26.20 26.08 26.20 348 +0.09(+0.34%)
Jul 13, 2012 26.10 26.11 26.10 26.11 862 +0.06(+0.23%)
Jul 12, 2012 26.05 26.05 26.05 26.05 1,600 -0.01(-0.04%)
Jul 11, 2012 26.04 26.06 26.04 26.06 437 +0.02(+0.08%)
Jul 10, 2012 26.04 26.04 26.04 100 +0.00(+0.00%)
Jul 09, 2012 26.04 26.04 26.04 26.04 312 -0.01(-0.04%)
Jul 06, 2012 26.05 26.05 26.05 0 +0.00(+0.00%)
Jul 05, 2012 26.05 26.05 26.05 26.05 896 +0.00(+0.00%)
Jul 04, 2012 26.05 26.05 26.05 26.05 335 -0.05(-0.19%)
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.