FinData: Historical Data for AMEX, QCAN

Friday, 19 April 2024

MSCI Canada Quality Mix

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
17/09/18	58.92	59.03	58.92	59.03	2,000
14/09/18	58.86	58.86	58.65	58.72	400
13/09/18	58.85	59.01	58.85	58.89	900
12/09/18	58.89	58.89	58.89	58.89	300
11/09/18	58.20	58.31	58.14	58.31	900
10/09/18	58.48	58.48	58.28	58.35	1,400
06/09/18	58.33	58.33	58.33	58.33	100
05/09/18	58.33	58.33	58.33	58.33	100
04/09/18	58.79	58.79	58.33	58.33	500
31/08/18	59.73	59.73	59.34	59.34	200
30/08/18	59.95	59.98	59.95	59.98	300
29/08/18	60.28	60.30	60.28	60.30	200
28/08/18	60.05	60.05	60.00	60.00	315,800
27/08/18	59.66	59.66	59.66	59.66	100
24/08/18	59.66	59.66	59.66	59.66	300
23/08/18	60.04	60.04	60.04	60.04	100
22/08/18	59.77	60.04	59.77	60.04	900
21/08/18	59.72	59.75	59.72	59.75	300
20/08/18	59.94	60.00	59.94	60.00	400
17/08/18	59.84	59.94	59.84	59.94	700
16/08/18	59.26	59.26	59.26	59.26	600
15/08/18	58.88	58.89	58.84	58.89	800
14/08/18	58.95	58.95	58.95	58.95	100
13/08/18	58.95	58.95	58.95	58.95	100
10/08/18	59.22	59.22	59.07	59.07	1,600
09/08/18	59.66	59.66	59.66	59.66	100
07/08/18	60.58	60.58	59.66	59.66	1,400
06/08/18	60.29	60.48	60.29	60.42	1,300
03/08/18	60.19	60.34	60.19	60.34	700
02/08/18	59.68	59.68	59.68	59.68	300
01/08/18	59.86	59.86	59.86	59.86	100
31/07/18	59.73	60.00	59.60	60.00	1,100
30/07/18	59.59	59.59	59.59	59.59	100
27/07/18	59.59	59.59	59.59	59.59	100
26/07/18	59.88	59.88	59.88	59.88	500
25/07/18	59.19	59.78	59.19	59.78	900
24/07/18	59.63	59.63	59.63	59.63	100
23/07/18	59.63	59.63	59.63	59.63	100
20/07/18	59.73	59.73	59.63	59.63	2,000
19/07/18	59.42	59.42	59.42	59.42	300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.