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, 2013 27.22 27.22 27.00 27.00 110,950 -0.26(-0.95%)
May 30, 2013 27.23 27.26 27.23 27.26 45,625 -0.07(-0.26%)
May 29, 2013 27.34 27.35 27.30 27.33 14,048 -0.33(-1.19%)
May 28, 2013 27.66 27.66 27.66 27.66 411 +0.02(+0.07%)
May 27, 2013 27.64 27.64 27.64 203 +0.00(+0.00%)
May 24, 2013 27.65 27.68 27.64 27.64 4,080 -0.11(-0.40%)
May 23, 2013 27.75 27.75 27.75 27.75 695 -0.25(-0.89%)
May 22, 2013 28.15 28.17 28.00 28.00 1,510 -0.15(-0.53%)
May 21, 2013 28.14 28.15 28.14 28.15 1,160 +0.05(+0.18%)
May 17, 2013 28.10 28.10 28.10 0 +0.03(+0.11%)
May 16, 2013 27.97 28.07 27.97 28.07 1,897 +0.06(+0.21%)
May 15, 2013 28.01 28.01 28.01 28.01 487 +0.01(+0.04%)
May 13, 2013 27.97 28.00 27.97 28.00 3,163 -0.07(-0.25%)
May 10, 2013 28.21 28.21 28.03 28.07 1,729 -0.10(-0.35%)
May 09, 2013 28.17 28.17 28.17 28.17 100 -0.04(-0.14%)
May 08, 2013 28.22 28.23 28.18 28.21 100,854 -0.01(-0.04%)
May 07, 2013 28.20 28.23 28.20 28.22 5,242 +0.00(+0.00%)
May 06, 2013 28.15 28.22 28.15 28.22 8,629 -0.05(-0.18%)
May 03, 2013 28.30 28.30 28.26 28.27 1,769 +0.11(+0.39%)
May 02, 2013 28.16 28.18 28.11 28.16 4,519 +0.06(+0.21%)
May 01, 2013 28.11 28.16 28.10 28.10 3,028 -0.06(-0.21%)
Apr 30, 2013 28.09 28.16 28.09 28.16 3,384 +0.08(+0.28%)
Apr 29, 2013 28.02 28.10 28.02 28.08 3,721 +0.08(+0.29%)
Apr 26, 2013 28.10 28.07 28.00 28.00 2,176 -0.07(-0.25%)
Apr 25, 2013 28.08 28.08 28.07 28.07 2,693 +0.19(+0.68%)
Apr 24, 2013 27.88 27.88 27.88 27.88 30 +0.00(+0.00%)
Apr 23, 2013 27.88 27.88 27.88 27.88 0 +0.00(+0.00%)
Apr 22, 2013 27.92 27.92 27.88 27.88 2,062 +0.08(+0.29%)
Apr 19, 2013 27.86 27.86 27.80 27.80 642 -0.02(-0.07%)
Apr 18, 2013 27.82 27.82 27.82 27.82 1,530 +0.08(+0.29%)
Apr 17, 2013 27.83 27.83 27.74 27.74 1,321 -0.06(-0.22%)
Apr 16, 2013 27.72 27.80 27.72 27.80 973 +0.03(+0.11%)
Apr 15, 2013 27.85 27.85 27.77 27.77 410 -0.08(-0.29%)
Apr 12, 2013 27.85 27.85 27.85 27.85 1,142 +0.03(+0.11%)
Apr 11, 2013 27.82 27.82 27.82 145 +0.00(+0.00%)
Apr 10, 2013 27.82 27.82 27.82 27.82 597 +0.00(+0.00%)
Apr 09, 2013 27.77 27.82 27.77 27.82 2,553 +0.07(+0.25%)
Apr 08, 2013 27.76 27.76 27.71 27.75 3,015 +0.10(+0.36%)
Apr 05, 2013 27.59 27.65 27.59 27.65 2,102 +0.14(+0.51%)
Apr 04, 2013 27.45 27.51 27.45 27.51 1,964 +0.10(+0.36%)
Apr 03, 2013 27.49 27.49 27.36 27.41 1,477 -0.03(-0.11%)
Apr 02, 2013 27.48 27.48 27.44 27.44 1,625 +0.09(+0.33%)
Apr 01, 2013 27.46 27.46 27.34 27.35 4,549 -0.03(-0.11%)
Mar 28, 2013 27.38 27.38 27.38 0 +0.01(+0.04%)
Mar 27, 2013 27.36 27.37 27.36 27.37 1,020 +0.06(+0.22%)
Mar 26, 2013 27.36 27.36 27.31 27.31 4,669 -0.02(-0.07%)
Mar 25, 2013 27.33 27.33 27.33 27.33 510 +0.03(+0.11%)
Mar 22, 2013 27.30 27.30 27.30 85 +0.00(+0.00%)
Mar 21, 2013 27.35 27.35 27.30 27.30 759 -0.04(-0.15%)
Mar 20, 2013 27.34 27.34 27.34 27.34 792 +0.04(+0.15%)
Mar 19, 2013 27.36 27.36 27.30 27.30 903 -0.04(-0.15%)
Mar 18, 2013 27.34 27.34 27.34 27.34 1,640 -0.06(-0.22%)
Mar 15, 2013 27.39 27.41 27.35 27.40 1,824 -0.02(-0.07%)
Mar 14, 2013 27.36 27.42 27.36 27.42 690 +0.01(+0.04%)
Mar 13, 2013 27.41 27.41 27.41 27.41 2,265 -0.01(-0.04%)
Mar 12, 2013 27.46 27.46 27.42 27.42 1,682 +0.01(+0.04%)
Mar 11, 2013 27.46 27.46 27.41 27.41 2,409 -0.04(-0.15%)
Mar 08, 2013 27.45 27.45 27.45 27.45 538 -0.06(-0.22%)
Mar 07, 2013 27.52 27.52 27.51 27.51 1,973 -0.04(-0.15%)
Mar 06, 2013 27.54 27.55 27.54 27.55 1,789 +0.01(+0.04%)
Mar 05, 2013 27.49 27.54 27.44 27.54 1,160 +0.10(+0.36%)
Mar 04, 2013 27.44 27.44 27.44 291 +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.