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 29, 2009 21.85 21.85 21.85 21.85 573 +0.59(+2.78%)
May 28, 2009 21.29 21.29 21.26 21.26 671 -0.04(-0.19%)
May 27, 2009 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
May 26, 2009 21.30 21.30 21.30 21.30 100 +0.12(+0.57%)
May 25, 2009 21.18 21.18 21.18 65 +0.00(+0.00%)
May 22, 2009 21.28 21.30 21.17 21.18 3,065 +0.05(+0.24%)
May 21, 2009 21.31 21.31 21.13 21.13 2,182 -0.26(-1.22%)
May 20, 2009 21.39 21.39 21.39 21.39 0 +0.00(+0.00%)
May 19, 2009 21.34 21.39 21.32 21.39 1,274 +0.38(+1.81%)
May 15, 2009 21.07 21.08 21.01 21.01 2,246 -0.07(-0.33%)
May 14, 2009 21.05 21.08 21.05 21.08 848 +0.02(+0.09%)
May 13, 2009 21.29 21.29 21.06 21.06 2,871 -0.34(-1.59%)
May 12, 2009 21.51 21.51 21.40 21.40 1,010 +0.07(+0.33%)
May 11, 2009 21.33 21.33 21.33 0 +0.00(+0.00%)
May 08, 2009 21.21 21.33 21.21 21.33 2,215 +0.26(+1.23%)
May 07, 2009 21.21 21.23 21.01 21.07 5,566 -0.16(-0.75%)
May 06, 2009 21.26 21.26 21.23 21.23 1,490 +0.30(+1.43%)
May 05, 2009 20.67 20.93 20.67 20.93 808 +0.26(+1.26%)
May 04, 2009 20.67 20.67 20.67 0 +0.00(+0.00%)
May 01, 2009 20.54 20.67 20.54 20.67 1,220 +0.11(+0.54%)
Apr 30, 2009 20.61 20.61 20.56 20.56 355 +0.03(+0.15%)
Apr 29, 2009 20.59 20.59 20.53 20.53 450 -0.10(-0.48%)
Apr 28, 2009 20.63 20.63 20.63 20.63 600 -0.10(-0.48%)
Apr 27, 2009 20.73 20.73 20.73 20.73 300 +0.00(+0.00%)
Apr 23, 2009 20.73 20.73 20.73 20.73 300 +0.29(+1.42%)
Apr 21, 2009 20.44 20.44 20.44 94 +0.08(+0.39%)
Apr 20, 2009 20.48 20.48 20.34 20.36 1,755 -0.30(-1.45%)
Apr 17, 2009 20.65 20.66 20.63 20.66 1,770 +0.17(+0.83%)
Apr 16, 2009 20.74 20.74 20.49 20.49 1,695 +0.09(+0.44%)
Apr 15, 2009 20.49 20.49 20.39 20.40 2,060 -0.20(-0.97%)
Apr 13, 2009 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Apr 09, 2009 20.54 20.60 20.53 20.60 4,225 +0.26(+1.28%)
Apr 08, 2009 20.38 20.38 20.32 20.34 1,680 -0.05(-0.25%)
Apr 03, 2009 20.39 20.39 20.39 96 -0.10(-0.49%)
Apr 02, 2009 20.45 20.49 20.43 20.49 3,761 +0.38(+1.89%)
Apr 01, 2009 20.11 20.11 20.11 20.11 1,095 +0.26(+1.31%)
Mar 31, 2009 19.85 19.85 19.85 19.85 250 -0.05(-0.25%)
Mar 30, 2009 20.10 20.31 19.90 19.90 1,545 -0.19(-0.95%)
Mar 25, 2009 20.09 20.09 20.09 0 +0.54(+2.76%)
Mar 23, 2009 19.55 19.55 19.55 19.55 0 -0.21(-1.06%)
Mar 20, 2009 19.78 19.78 19.76 19.76 775 -0.02(-0.10%)
Mar 19, 2009 19.78 19.78 19.78 19.78 500 +0.10(+0.51%)
Mar 18, 2009 19.32 19.68 19.32 19.68 235 +0.58(+3.04%)
Mar 16, 2009 19.10 19.10 19.10 0 +0.00(+0.00%)
Mar 13, 2009 19.20 19.20 19.10 19.10 2,254 +0.27(+1.43%)
Mar 12, 2009 18.85 18.85 18.83 18.83 920 +0.15(+0.80%)
Mar 11, 2009 18.62 18.68 18.62 18.68 1,000 +0.16(+0.86%)
Mar 10, 2009 18.52 18.52 18.52 18.52 295 +0.07(+0.38%)
Mar 09, 2009 18.45 18.45 0 +0.00(+0.00%)
Mar 06, 2009 18.45 18.45 0 +0.00(+0.00%)
Mar 05, 2009 18.37 18.56 18.37 18.45 1,635 -0.32(-1.70%)
Mar 04, 2009 18.71 18.77 18.71 18.77 3,740 +0.29(+1.57%)
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.