Canada markets open in 5 minutes

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:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202422.0622.0622.0622.0422.04580
Apr 24, 202422.0622.0621.9722.0122.016,005
Apr 23, 202422.0622.0622.0622.0622.06233
Apr 22, 202421.8721.9921.8721.9921.991,135
Apr 19, 202421.9221.9221.8821.8921.8918,481
Apr 18, 202421.7821.7821.7621.7321.73675
Apr 17, 202421.7121.7121.7121.7121.71-
Apr 16, 202421.7221.7221.7121.7121.71640
Apr 15, 202422.1022.1021.8421.8421.842,686
Apr 12, 202422.2822.2822.2822.0022.00700
Apr 11, 202422.2522.2622.2222.2122.215,514
Apr 10, 202422.4522.4522.3022.3322.332,355
Apr 09, 202422.5022.5022.4522.5222.52737
Apr 08, 202422.4622.4622.4622.4522.45684
Apr 05, 202422.4122.4122.4122.4222.42203
Apr 04, 202422.3722.3722.3422.2522.253,209
Apr 03, 202422.2622.2622.2622.3122.31167
Apr 02, 202422.2322.2322.2222.2222.221,583
Apr 01, 202422.2922.3022.2822.3122.316,854
Mar 28, 202422.2522.3522.2522.3522.355,889
Mar 27, 202422.0322.0522.0322.2022.201,042
Mar 26, 202422.0622.0922.0622.0222.021,053
Mar 25, 202422.0722.1122.0622.0522.056,810
Mar 22, 202422.3122.3122.3122.3122.31-
Mar 22, 20240.164 Dividend
Mar 21, 202422.3522.3622.3522.3122.151,586
Mar 20, 202422.1022.1022.0822.2122.05775
Mar 19, 202422.0922.1322.0922.0821.92800
Mar 18, 202422.0822.0822.0822.0421.88309
Mar 15, 202422.1122.1122.1122.0621.90432
Mar 14, 202422.1622.1622.1622.1622.00-
Mar 13, 202422.0422.1822.0422.1622.004,510
Mar 12, 202421.9621.9821.9622.0221.863,439
Mar 11, 202421.8521.9621.8521.9621.804,253
Mar 08, 202422.0422.0421.9221.9121.753,108
Mar 07, 202421.8121.9621.8121.9721.815,236
Mar 06, 202421.8421.8521.8421.8121.65600
Mar 05, 202421.7921.7921.7421.7321.57996
Mar 04, 202421.7321.7321.6821.7121.551,653
Mar 01, 202421.5821.7521.5821.7021.542,453
Feb 29, 202421.4321.4921.4321.5221.36987
Feb 28, 202421.4321.4321.4121.3721.211,033
Feb 27, 202421.4221.4421.4221.4321.272,075
Feb 26, 202421.4421.4421.4421.4221.26315
Feb 23, 202421.4821.5321.4821.5321.376,378
Feb 22, 202421.4321.4321.4321.4421.28621
Feb 21, 202421.2121.2521.2121.2521.092,253
Feb 20, 202421.2021.3121.2021.2521.092,680
Feb 16, 202421.2921.3221.2921.2421.084,226
Feb 15, 202421.1621.1821.1621.1921.031,535
Feb 14, 202420.6720.7820.6720.7920.641,277
Feb 13, 202420.7020.7020.4620.5520.402,187
Feb 12, 202420.9120.9420.9120.9520.802,362
Feb 09, 202420.7120.8220.7020.8120.661,852
Feb 08, 202420.7620.7820.7420.7820.631,673
Feb 07, 202420.8620.8720.8520.8520.703,166
Feb 06, 202420.8620.9120.8620.9020.753,341
Feb 05, 202420.9320.9320.8120.8220.672,210
Feb 02, 202421.0521.0520.9620.9920.84641
Feb 01, 202421.0821.0821.0821.0920.93375
Jan 31, 202421.1821.2221.1821.0520.90940
Jan 30, 202421.1621.2221.1621.2321.073,451
Jan 29, 202421.0521.1121.0321.1520.993,414
Jan 26, 202421.0821.1021.0621.1120.953,710
Jan 25, 202421.0321.0721.0221.0720.922,020
Jan 24, 202421.0821.0821.0420.9820.836,481
Jan 23, 202420.9520.9520.9020.9420.797,253
Jan 22, 202420.8720.8720.8220.8720.725,908
Jan 19, 202420.6920.8520.6720.8420.697,370
Jan 18, 202420.6220.6720.6220.6720.525,005
Jan 17, 202420.6720.6720.5520.6420.495,260
Jan 16, 202420.8920.9120.8320.8720.727,074
Jan 12, 202421.0421.0420.9420.9420.794,415
Jan 11, 202420.9220.9320.8220.9320.788,045
Jan 10, 202421.0521.0721.0521.0420.893,703
Jan 09, 202421.1321.1321.0321.0620.915,109
Jan 08, 202421.0621.1621.0621.2021.045,696
Jan 05, 202421.0421.0421.0421.1120.95288
Jan 04, 202421.0621.0621.0221.0120.862,563
Jan 03, 202420.9020.9820.9020.9720.824,173
Jan 02, 202420.9721.0320.9720.9920.841,550
Dec 29, 202320.9921.0220.9821.0220.871,210
Dec 28, 202320.9821.0720.9820.9920.842,382
Dec 28, 20230.09993 Dividend
Dec 27, 202320.9521.2220.9521.1420.893,645
Dec 26, 202321.0021.0021.0021.0020.75-
Dec 22, 202321.0221.0521.0221.0020.754,880
Dec 21, 202320.7720.7720.7720.7720.52-
Dec 20, 202320.9521.0120.9520.7720.522,662
Dec 19, 202320.8720.9220.8720.9420.692,436
Dec 18, 202320.6020.7520.6020.7020.452,562
Dec 15, 202320.7620.7720.7320.6120.363,468
Dec 14, 202320.8320.8320.8320.8520.60563
Dec 13, 202320.6020.6020.6020.6720.42601
Dec 12, 202320.3720.3720.3720.3720.12-
Dec 11, 202320.3120.3920.3120.3720.122,630
Dec 08, 202320.2820.3920.2820.3820.132,867
Dec 07, 202320.3120.3120.3020.2820.04950
Dec 06, 202320.3920.3920.3520.3020.061,830
Dec 05, 202320.4220.4220.4220.3820.132,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...