SPDR MSCI Canada StrategicFactors ETF Historical Stock Prices

(ETF)
QCAN 
$54.8184
*  
unch
unch
Get QCAN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading QCAN now


Community Rating:
View:    QCAN 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 55.06 N/A N/A 54.8184 0
01/13/2017 55.02 55.06 55.02 55.06 500
01/12/2017 55.1 55.1 54.79 54.8184 1,337
01/11/2017 54.415 54.88 54.41 54.82 4,818
01/10/2017 54.35 54.575 54.35 54.41 7,807
01/09/2017 54.2299 54.53 54.209 54.5299 486
01/06/2017 54.96 54.96 54.5939 54.631 1,568
01/05/2017 54.935 54.935 54.81 54.8525 4,516
01/04/2017 54.57 54.57 54.45 54.53 3,062
01/03/2017 53.68 53.719 53.48 53.51 1,690
12/30/2016 53.64 53.7 53.415 53.46 2,365
12/29/2016 53.281 53.43 53.281 53.39 4,665
12/28/2016 53.24 53.24 53.1408 53.1408 1,675
12/27/2016 53.31 53.31 53.2925 53.2925 1,752
12/23/2016 53.36 53.419 53.2974 53.31 6,703
12/22/2016 53.4534 53.4534 53.43 53.43 1,603
12/21/2016 53.81 53.81 53.646 53.69 2,295
12/20/2016 53.75 53.7663 53.75 53.7663 1,619
12/19/2016 53.54 53.54 53.372 53.372 2,302
12/16/2016 53.54 53.63 53.54 53.63 1,136
12/15/2016 53.82 54.28 53.82 54.22 13,813
12/14/2016 55.15 55.31 54.36 54.36 2,723
12/13/2016 55.37 55.44 55.3452 55.3452 684
12/12/2016 55.46 55.46 55.1593 55.1593 600
12/09/2016 54.9353 55.06 54.912 55.0085 2,545
12/08/2016 54.31 54.5705 54.31 54.5705 730
12/07/2016 53.88 54.0762 53.74 54.06 8,268
12/06/2016 53.619 53.6815 53.619 53.6815 994
12/05/2016 53.729 53.729 53.729 53.729 474
12/02/2016 53.4501 53.529 53.4501 53.529 2,098
12/01/2016 53.555 53.555 53.555 53.555 310
11/30/2016 52.94 53.1692 52.94 53.1607 1,269
11/29/2016 52.9365 53.049 52.9356 53.0018 945
11/28/2016 53.0999 53.1 52.9015 52.9015 2,417
11/25/2016 52.8225 52.8225 52.8225 52.8225 00
11/23/2016 52.8399 52.8399 52.8225 52.8225 365
11/22/2016 53.11 53.11 52.97 52.9906 616
11/21/2016 52.651 52.9499 52.651 52.9499 708
11/18/2016 51.93 52.06 51.87 52.03 3,190
11/17/2016 52.13 52.13 51.99 52.0038 516
11/16/2016 51.7101 51.7101 51.7101 51.7101 00
11/15/2016 51.25 51.7101 51.25 51.7101 399
11/14/2016 50.96 51.159 50.75 51.05 3,792
11/11/2016 51.11 51.17 50.94 51.17 1,622
11/10/2016 51.904 52.054 51.6921 51.982 2,066
11/09/2016 51.725 51.725 51.725 51.725 330
11/08/2016 52.2801 52.2801 52.2203 52.25 1,008
11/07/2016 51.87 51.87 51.64 51.64 1,131
11/04/2016 51.17 51.17 51.17 51.17 598
11/03/2016 51.4499 51.45 51.44 51.44 527
11/02/2016 52.1199 52.1199 52.1199 52.1199 00
11/01/2016 52.1199 52.1199 52.1199 52.1199 00
10/31/2016 52.15 52.15 51.96 52.1199 773
10/28/2016 52.285 52.285 52.04 52.04 1,354
10/27/2016 52.289 52.289 52.289 52.289 132
10/26/2016 52.05 52.05 52.05 52.05 496
10/25/2016 52.2935 52.2935 52.2935 52.2935 00
10/24/2016 52.43 52.43 52.18 52.2935 847
10/21/2016 52.98 52.98 52.98 52.98 00
10/20/2016 52.98 52.98 52.98 52.98 00
10/19/2016 53.03 53.03 52.98 52.98 585
10/18/2016 52.889 52.889 52.889 52.889 457
10/17/2016 52.3999 52.42 52.3899 52.42 871
*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?