Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Canadian Energy Sector 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 (%)
Apr 29, 2011 25.03 25.03 25.03 25.03 100 +0.42(+1.71%)
Apr 28, 2011 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Apr 27, 2011 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Apr 26, 2011 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Apr 25, 2011 24.61 24.61 24.61 24.61 300 -0.03(-0.12%)
Apr 21, 2011 24.64 24.64 24.64 24.64 5,010 +0.06(+0.24%)
Apr 20, 2011 24.51 24.58 24.51 24.58 415 +0.03(+0.12%)
Apr 19, 2011 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Apr 18, 2011 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Apr 15, 2011 24.55 24.55 24.55 24.55 100 +0.04(+0.16%)
Apr 14, 2011 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Apr 13, 2011 24.51 24.51 24.51 24.51 700 +0.00(+0.00%)
Apr 12, 2011 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Apr 11, 2011 24.51 24.51 24.51 24.51 50 +0.00(+0.00%)
Apr 08, 2011 24.55 24.55 24.51 24.51 2,265 -0.02(-0.08%)
Apr 07, 2011 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Apr 06, 2011 24.53 24.53 24.53 24.53 105 -0.06(-0.24%)
Apr 05, 2011 24.60 24.60 24.59 24.59 700 +0.01(+0.04%)
Apr 04, 2011 24.50 24.58 24.50 24.58 30,200 +0.19(+0.78%)
Apr 01, 2011 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 31, 2011 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 30, 2011 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 29, 2011 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 28, 2011 24.39 24.39 24.39 24.39 100 +0.08(+0.33%)
Mar 25, 2011 24.31 24.31 24.31 24.31 10 +0.00(+0.00%)
Mar 24, 2011 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Mar 23, 2011 24.31 24.31 24.31 24.31 680 +0.07(+0.29%)
Mar 22, 2011 24.20 24.24 24.20 24.24 345 +0.23(+0.96%)
Mar 21, 2011 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Mar 18, 2011 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Mar 17, 2011 23.99 24.01 23.99 24.01 270 +0.11(+0.46%)
Mar 16, 2011 23.90 23.90 23.90 23.90 384 -0.29(-1.20%)
Mar 15, 2011 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Mar 14, 2011 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Mar 11, 2011 24.09 24.19 24.09 24.19 210 -0.22(-0.90%)
Mar 10, 2011 24.41 24.41 24.41 24.41 70 +0.00(+0.00%)
Mar 09, 2011 24.41 24.41 24.41 24.41 115 -0.04(-0.16%)
Mar 08, 2011 24.45 24.45 24.45 24.45 265 +0.08(+0.33%)
Mar 07, 2011 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Mar 04, 2011 24.37 24.37 24.37 24.37 300 +0.05(+0.21%)
Mar 03, 2011 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Mar 02, 2011 24.32 24.32 24.32 24.32 10,238 -0.11(-0.45%)
Mar 01, 2011 24.43 24.43 24.43 0 +0.00(+0.00%)
Feb 28, 2011 24.43 24.43 24.43 24.43 450 +0.12(+0.49%)
Feb 25, 2011 24.31 24.31 24.31 24.31 216 +0.10(+0.41%)
Feb 24, 2011 24.21 24.21 24.21 0 +0.00(+0.00%)
Feb 23, 2011 24.21 24.21 24.21 0 +0.00(+0.00%)
Feb 22, 2011 24.35 24.35 24.21 24.21 600 -0.18(-0.74%)
Feb 18, 2011 24.39 24.39 24.39 24.39 1,030 +0.09(+0.37%)
Feb 17, 2011 24.30 24.30 24.30 142 +0.00(+0.00%)
Feb 16, 2011 24.30 24.30 24.30 24.30 1,030 +0.05(+0.21%)
Feb 15, 2011 24.25 24.25 24.25 24.25 100 -0.03(-0.12%)
Feb 14, 2011 24.28 24.28 24.28 24.28 100 +0.02(+0.08%)
Feb 11, 2011 24.26 24.26 24.26 58 +0.00(+0.00%)
Feb 10, 2011 24.26 24.26 24.26 15 +0.00(+0.00%)
Feb 09, 2011 24.29 24.29 24.26 24.26 3,040 +0.01(+0.04%)
Feb 08, 2011 24.25 24.25 24.25 0 +0.00(+0.00%)
Feb 07, 2011 24.25 24.25 24.25 24.25 705 +0.05(+0.21%)
Feb 04, 2011 24.28 24.28 24.20 24.20 2,325 -0.06(-0.25%)
Feb 03, 2011 24.26 24.26 24.26 5 +0.00(+0.00%)
Feb 02, 2011 24.30 24.30 24.26 24.26 248 +0.08(+0.33%)
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.