Canada markets closed

iShares Canadian Fundamental Index ETF Common Class (CRQ.TO)

YHD - YHD Delayed Price. Currency in CAD
Add to watchlist
15.86+0.06 (+0.38%)
At close: 06:07PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 2024------
Sept 09, 202423.3823.3823.3823.4123.41430
Sept 06, 202423.1223.1523.1223.1723.171,282
Sept 05, 202423.3223.3223.3223.3223.32-
Sept 04, 202423.3223.3223.3223.3223.32-
Sept 03, 202423.4123.4123.3123.3223.32906
Aug 30, 202423.4523.4523.4523.4523.45-
Aug 29, 202423.5023.5423.4923.4523.451,275
Aug 28, 202423.3823.3823.3523.3223.32300
Aug 27, 202423.3523.4423.3523.4123.41820
Aug 26, 202423.5323.5423.4523.4823.481,906
Aug 23, 202423.3823.4123.3823.3923.391,414
Aug 22, 202423.1823.1823.1223.1323.13328
Aug 21, 202423.1123.1823.1123.1823.181,500
Aug 20, 202423.0923.1423.0923.1323.131,834
Aug 19, 202423.2723.2723.2523.2323.234,728
Aug 16, 202423.1623.1623.1523.1523.151,300
Aug 15, 202423.0723.1523.0723.1023.101,524
Aug 14, 202422.7822.7822.7822.8622.86500
Aug 13, 202422.6222.6222.6222.7322.73214
Aug 12, 202422.3522.3522.3522.3522.35-
Aug 09, 202422.3522.3522.3522.3522.35-
Aug 08, 202422.3322.3422.3322.3522.351,538
Aug 07, 202422.0222.0222.0222.0422.04110
Aug 06, 202422.1222.1222.1222.2222.22228
Aug 05, 202422.4022.4022.4022.4022.40-
Aug 02, 202422.3522.3522.3522.4022.40515
Aug 01, 202423.0323.0323.0323.0323.03-
Jul 31, 202423.0323.0323.0323.0323.03-
Jul 30, 202423.0023.0023.0023.0323.032,240
Jul 29, 202422.9522.9522.8522.9222.922,123
Jul 26, 202422.9022.9022.9022.9422.94444
Jul 25, 202422.6422.6422.6422.7722.77100
Jul 24, 202422.7722.8922.7722.7422.7419,749
Jul 23, 202422.9322.9322.9322.9322.93-
Jul 22, 202422.8222.8222.8222.9322.931,436
Jul 19, 202422.6122.6122.6122.7722.77288
Jul 18, 202422.8522.8522.8522.8022.80145
Jul 17, 202422.8822.8822.8822.8822.881,069
Jul 16, 202422.7722.9022.7722.9322.931,360
Jul 15, 202422.7422.7922.7022.7822.78751
Jul 12, 202422.7222.7522.7222.7022.701,242
Jul 11, 202422.5322.5622.5322.5722.576,957
Jul 10, 202422.3022.3022.3022.3522.35187
Jul 09, 202422.0822.1022.0822.0622.067,974
Jul 08, 202422.0322.0322.0322.1022.101,400
Jul 05, 202422.0122.0122.0122.0122.01-
Jul 03, 202422.0122.0122.0122.0122.01-
Jul 02, 202421.9321.9321.9322.0122.01291
Jul 01, 202421.9421.9421.9421.9421.94-
Jun 28, 202421.9421.9421.9421.9421.94-
Jun 27, 202421.8621.9021.8621.9421.946,539
Jun 26, 202421.8421.8421.8421.8421.84-
Jun 25, 202421.8021.8521.8021.8421.84982
Jun 25, 20240.188 Dividend
Jun 24, 202421.9621.9621.9622.0721.881,011
Jun 21, 202421.7221.7221.7221.7121.531,500
Jun 20, 202421.7321.7621.7321.7521.563,751
Jun 18, 202421.7421.7721.7421.8121.62639
Jun 17, 202421.6621.6721.6621.7321.54700
Jun 14, 202421.7121.7121.7121.7621.57150
Jun 13, 202421.9821.9821.8721.9021.71560
Jun 12, 202422.2722.2722.2722.1821.99474
Jun 11, 202422.1322.1422.1322.1321.944,706
Jun 10, 202422.3722.3722.3622.3522.166,065
Jun 07, 202422.3422.3522.3222.3222.136,241
Jun 06, 202422.4922.4922.4922.4922.302,891
Jun 05, 202422.4022.4222.4022.4422.255,617
Jun 04, 202422.3822.3822.2822.3322.142,292
Jun 03, 202422.6822.6922.6822.5022.31420
May 31, 202422.4422.4422.4422.4422.25-
May 30, 202422.4522.4522.4422.4422.251,037
May 29, 202422.2522.2522.2522.2622.071,100
May 28, 202422.8222.8222.8222.8222.63-
May 24, 202422.6722.6722.6722.6722.48-
May 23, 202422.7722.7722.6422.6722.482,092
May 22, 202422.9322.9322.9322.9322.73-
May 21, 202422.8422.9222.8422.9322.73849
May 20, 202422.8522.8522.8522.8522.66-
May 17, 202422.7922.8422.7922.8522.668,716
May 16, 202422.7422.7422.7422.7422.55611
May 15, 202422.6822.6822.6822.6822.49-
May 14, 202422.6922.6922.6322.6822.491,353
May 13, 202422.7522.7522.6722.6622.47601
May 10, 202422.7222.7922.7022.7122.522,327
May 09, 202422.7222.7222.7222.7022.51123
May 08, 202422.3522.3522.3522.5322.34107
May 07, 202422.3822.3822.3822.4022.21100
May 06, 202422.2022.2522.2022.3322.141,531
May 03, 202421.9921.9921.9921.9921.80-
May 02, 202421.9621.9621.9621.9921.80273
May 01, 202421.9721.9721.9721.9721.78-
Apr 30, 202422.1022.1022.0121.9721.781,553
Apr 29, 202422.1322.1322.1322.1421.95204
Apr 26, 202422.0822.1322.0722.1321.942,527
Apr 25, 202422.0622.0622.0622.0421.85580
Apr 24, 202422.0622.0621.9722.0121.826,005
Apr 23, 202422.0622.0622.0622.0621.87233
Apr 22, 202421.8721.9921.8721.9921.801,135
Apr 19, 202421.9221.9221.8821.8921.7018,481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...