IQ Canada Small Cap ETF Historical Stock Prices

(ETF)
CNDA 
$17.47
*  
unch
unch
Get CNDA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CNDA now


Community Rating:
View:    CNDA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 17.47 0
01/13/2017 17.47 17.47 17.413 17.4199 4,635
01/12/2017 17.5776 17.59 17.44 17.47 10,180
01/11/2017 17.19 17.5 17.18 17.3761 4,217
01/10/2017 17.4399 17.4399 17.25 17.25 2,224
01/09/2017 17.24 17.31 17.2 17.27 1,244
01/06/2017 17.5 17.5 17.2358 17.2358 2,188
01/05/2017 17.35 17.59 17.33 17.4771 17,146
01/04/2017 16.94 17.001 16.94 17.001 837
01/03/2017 16.7048 16.795 16.6093 16.76 5,092
12/30/2016 16.772 16.772 16.6 16.6 11,710
12/29/2016 16.391 16.697 16.391 16.697 7,554
12/28/2016 16.229 16.31 16.229 16.2822 3,667
12/27/2016 16.23 16.23 16.23 16.23 241
12/23/2016 16.36 16.36 16.3 16.3189 5,050
12/22/2016 16.4336 16.4336 16.33 16.36 11,414
12/21/2016 16.462 16.462 16.4338 16.4338 689
12/20/2016 16.3766 16.4 16.3766 16.4 914
12/19/2016 16.52 16.52 16.52 16.52 00
12/16/2016 16.52 16.52 16.52 16.52 537
12/15/2016 16.589 16.589 16.589 16.589 182
12/14/2016 17.3512 17.3512 16.7749 16.7749 801
12/13/2016 17.33 17.33 17.2859 17.2859 1,460
12/12/2016 17.4362 17.4362 17.28 17.29 5,632
12/09/2016 17.2677 17.2677 17.2677 17.2677 00
12/08/2016 17.299 17.299 17.2677 17.2677 920
12/07/2016 17.1829 17.1829 17.09 17.09 8,495
12/06/2016 17.1024 17.1024 16.961 17.055 5,063
12/05/2016 16.98 17.2299 16.98 17.2299 6,207
12/02/2016 16.83 16.83 16.83 16.83 00
12/01/2016 16.53 16.86 16.53 16.83 1,837
11/30/2016 16.5548 16.5548 16.5548 16.5548 300
11/29/2016 16.2952 16.2952 16.2952 16.2952 105
11/28/2016 16.3171 16.39 16.3171 16.3856 6,550
11/25/2016 16.3555 16.3555 16.3555 16.3555 1,010
11/23/2016 16.2344 16.25 16.1843 16.1843 424
11/22/2016 16.48 16.48 16.41 16.43 4,392
11/21/2016 16.04 16.31 16.04 16.31 1,074
11/18/2016 16.02 16.02 15.94 15.976 3,367
11/17/2016 16.279 16.279 15.95 15.95 8,442
11/16/2016 16.1639 16.1639 16.01 16.011 9,286
11/15/2016 16.151 16.151 16.151 16.151 665
11/14/2016 15.474 15.6367 15.36 15.6367 29,980
11/11/2016 15.49 15.51 15.4442 15.4442 984
11/10/2016 16.1843 16.28 16.1843 16.227 989
11/09/2016 15.92 16.3775 15.92 16.3775 3,342
11/08/2016 16.24 16.27 16.24 16.27 3,466
11/07/2016 16.03 16.03 16.03 16.03 145
11/04/2016 16.15 16.22 16.1359 16.18 11,286
11/03/2016 16.14 16.31 16.14 16.2585 4,287
11/02/2016 16.424 16.424 16.424 16.424 3,142
11/01/2016 16.5401 16.5763 16.54 16.5763 3,018
10/31/2016 16.3299 16.379 16.3299 16.379 1,274
10/28/2016 16.5 16.5 16.5 16.5 735
10/27/2016 16.9985 16.9985 16.9985 16.9985 00
10/26/2016 16.9985 16.9985 16.9985 16.9985 00
10/25/2016 16.9755 16.9985 16.96 16.9985 2,560
10/24/2016 16.938 16.98 16.891 16.98 2,975
10/21/2016 16.9755 17.1583 16.9755 17.1583 1,157
10/20/2016 17.03 17.14 17.02 17.06 1,741
10/19/2016 17.1701 17.321 17.1701 17.32 676
10/18/2016 17.02 17.03 17.02 17.03 4,002
10/17/2016 16.83 16.83 16.83 16.83 103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?