Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Solactive Canada ETF (NY: ZCAN )

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 (%)
May 31, 2019 53.23 53.23 53.23 53.23 107 -0.21(-0.39%)
May 30, 2019 53.47 53.47 53.40 53.44 319 -0.16(-0.30%)
May 29, 2019 53.61 53.61 53.51 53.61 700 -0.59(-1.09%)
May 28, 2019 54.42 54.42 54.20 54.20 612 +0.02(+0.04%)
May 24, 2019 54.21 54.25 54.18 54.18 966 +0.39(+0.73%)
May 23, 2019 53.78 53.78 53.78 53.78 149 -0.75(-1.37%)
May 22, 2019 54.53 54.53 54.53 54.53 121 -0.35(-0.63%)
May 21, 2019 54.70 54.88 54.70 54.88 869 +0.38(+0.69%)
May 20, 2019 54.50 54.50 54.50 54.50 264 -0.12(-0.22%)
May 17, 2019 54.62 54.62 54.62 54.62 107 -0.05(-0.09%)
May 16, 2019 54.84 54.84 54.67 54.67 162 +0.29(+0.52%)
May 15, 2019 54.12 54.38 54.12 54.38 430 +0.25(+0.47%)
May 14, 2019 54.02 54.13 54.02 54.13 410 +0.40(+0.74%)
May 13, 2019 53.71 53.74 53.55 53.74 1,374 -0.65(-1.20%)
May 10, 2019 53.84 54.39 53.79 54.39 859 +0.06(+0.11%)
May 09, 2019 54.04 54.33 54.04 54.33 178 -0.19(-0.34%)
May 08, 2019 54.52 54.52 54.52 54.52 23 +0.07(+0.12%)
May 07, 2019 54.45 54.45 54.45 54.45 50 -0.54(-0.99%)
May 06, 2019 54.47 54.99 54.47 54.99 1,198 -0.09(-0.16%)
May 03, 2019 55.08 55.08 55.08 55.08 107 +0.47(+0.86%)
May 02, 2019 54.79 54.79 54.61 54.61 761 -0.39(-0.70%)
May 01, 2019 55.31 55.31 55.00 55.00 452 -0.44(-0.80%)
Apr 30, 2019 55.20 55.44 55.20 55.44 565 +0.18(+0.32%)
Apr 29, 2019 55.13 55.26 55.10 55.26 825 +0.09(+0.17%)
Apr 26, 2019 54.93 55.17 54.84 55.17 3,221 +0.20(+0.37%)
Apr 25, 2019 54.87 54.97 54.75 54.97 1,038 -0.06(-0.11%)
Apr 24, 2019 55.10 55.21 55.03 55.03 424 -0.48(-0.87%)
Apr 23, 2019 55.40 55.51 55.40 55.51 1,584 -0.04(-0.07%)
Apr 22, 2019 55.57 55.57 55.54 55.55 373 +0.05(+0.10%)
Apr 18, 2019 55.34 55.50 55.34 55.50 644 +0.05(+0.08%)
Apr 17, 2019 55.35 55.45 55.34 55.45 795 +0.23(+0.42%)
Apr 16, 2019 55.24 55.24 55.20 55.22 1,242 +0.13(+0.23%)
Apr 15, 2019 55.08 55.15 55.01 55.09 1,267 -0.02(-0.04%)
Apr 12, 2019 55.11 55.11 54.96 55.11 1,181 +0.44(+0.81%)
Apr 11, 2019 54.70 54.74 54.65 54.67 2,336 -0.08(-0.15%)
Apr 10, 2019 54.76 54.79 54.76 54.76 1,054 +0.22(+0.40%)
Apr 09, 2019 54.50 54.54 54.50 54.54 210 -0.29(-0.54%)
Apr 08, 2019 54.83 54.83 54.83 54.83 227 +0.35(+0.64%)
Apr 05, 2019 54.42 54.48 54.42 54.48 107 +0.16(+0.30%)
Apr 04, 2019 54.21 54.32 54.21 54.32 470 +0.01(+0.02%)
Apr 03, 2019 54.48 54.48 54.31 54.31 458 +0.04(+0.08%)
Apr 02, 2019 54.26 54.26 54.26 54.26 140 +0.04(+0.08%)
Apr 01, 2019 53.86 54.22 53.82 54.22 4,725 +0.62(+1.15%)
Mar 29, 2019 53.65 53.65 53.60 53.60 107 +0.16(+0.29%)
Mar 28, 2019 53.43 53.45 53.43 53.45 236 +0.08(+0.15%)
Mar 27, 2019 53.37 53.37 53.37 53.37 96 -0.18(-0.33%)
Mar 26, 2019 53.44 53.58 53.44 53.55 365 +0.34(+0.65%)
Mar 25, 2019 53.20 53.20 53.20 53.20 109 -0.00(-0.00%)
Mar 22, 2019 53.51 53.51 53.20 53.20 429 -0.74(-1.37%)
Mar 21, 2019 53.78 53.97 53.78 53.94 2,678 -0.10(-0.19%)
Mar 20, 2019 53.74 54.04 53.70 54.04 664 +0.02(+0.04%)
Mar 19, 2019 54.40 54.40 54.02 54.02 685 -0.07(-0.13%)
Mar 18, 2019 53.97 54.09 53.96 54.09 1,066 +0.34(+0.63%)
Mar 15, 2019 53.79 53.79 53.75 53.75 536 +0.12(+0.23%)
Mar 14, 2019 53.73 53.74 53.63 53.63 1,205 -0.31(-0.57%)
Mar 13, 2019 53.90 53.97 53.82 53.94 2,997 +0.37(+0.68%)
Mar 12, 2019 53.49 53.60 53.49 53.58 642 +0.22(+0.40%)
Mar 11, 2019 53.25 53.36 53.22 53.36 2,119 +0.42(+0.80%)
Mar 08, 2019 52.54 52.94 52.54 52.94 1,395 +0.03(+0.05%)
Mar 07, 2019 52.89 52.92 52.79 52.91 1,721 -0.25(-0.48%)
Mar 06, 2019 53.22 53.25 53.13 53.17 2,172 -0.27(-0.51%)
Mar 05, 2019 53.36 53.44 53.36 53.44 975 +0.04(+0.08%)
Mar 04, 2019 53.44 53.44 53.12 53.40 1,368 -0.11(-0.21%)
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.