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 29, 2020 50.34 50.34 50.34 50.34 104 -0.28(-0.54%)
May 28, 2020 50.64 50.87 50.61 50.61 1,415 -0.04(-0.07%)
May 27, 2020 50.18 50.65 49.60 50.65 4,827 +0.59(+1.19%)
May 26, 2020 50.00 50.08 49.97 50.05 3,028 +1.51(+3.12%)
May 22, 2020 48.47 48.54 48.20 48.54 1,568 -0.04(-0.09%)
May 21, 2020 49.11 49.11 48.58 48.58 3,259 -0.64(-1.30%)
May 20, 2020 49.21 49.31 49.21 49.22 1,421 +0.35(+0.71%)
May 19, 2020 48.83 48.87 48.83 48.87 375 -0.37(-0.76%)
May 18, 2020 48.94 49.25 48.93 49.25 2,947 +1.87(+3.94%)
May 15, 2020 47.66 47.66 47.18 47.38 33,985 -0.04(-0.09%)
May 14, 2020 46.71 47.42 46.71 47.42 1,354 +0.14(+0.29%)
May 13, 2020 48.24 48.29 47.04 47.29 3,974 -1.30(-2.68%)
May 12, 2020 48.59 48.59 48.59 48.59 325 -0.90(-1.81%)
May 11, 2020 48.68 49.49 48.68 49.49 2,929 +0.32(+0.65%)
May 08, 2020 48.93 49.21 48.93 49.17 9,097 +0.80(+1.66%)
May 07, 2020 48.79 48.79 48.37 48.37 1,046 +0.38(+0.79%)
May 06, 2020 48.17 48.27 47.99 47.99 1,068 -0.21(-0.44%)
May 05, 2020 48.42 48.42 48.15 48.20 1,597 +0.37(+0.77%)
May 04, 2020 47.37 47.83 47.34 47.83 2,292 +0.35(+0.73%)
May 01, 2020 47.53 47.54 47.48 47.48 313 -1.12(-2.31%)
Apr 30, 2020 48.63 48.66 48.61 48.61 1,012 -1.50(-2.99%)
Apr 29, 2020 50.19 50.19 50.10 50.10 307 +1.72(+3.55%)
Apr 28, 2020 48.25 48.51 48.25 48.39 1,882 +0.72(+1.52%)
Apr 27, 2020 47.12 47.73 47.12 47.66 1,215 +0.85(+1.82%)
Apr 24, 2020 46.63 46.81 46.32 46.81 2,614 +0.48(+1.03%)
Apr 23, 2020 46.90 46.90 46.34 46.34 2,798 +0.13(+0.29%)
Apr 22, 2020 46.05 46.20 46.05 46.20 2,366 +1.07(+2.37%)
Apr 21, 2020 45.42 45.42 45.14 45.14 340 -1.67(-3.58%)
Apr 20, 2020 45.77 46.96 45.77 46.81 2,209 -0.18(-0.39%)
Apr 17, 2020 46.36 46.99 46.24 46.99 4,601 +1.85(+4.09%)
Apr 16, 2020 45.15 45.15 45.15 45.15 69 -0.25(-0.56%)
Apr 15, 2020 45.85 45.85 45.40 45.40 745 -1.56(-3.32%)
Apr 14, 2020 46.98 46.98 46.91 46.96 665 +0.48(+1.03%)
Apr 13, 2020 45.76 46.53 45.73 46.48 4,337 -0.01(-0.03%)
Apr 09, 2020 46.50 46.50 46.50 46.50 104 +0.80(+1.75%)
Apr 08, 2020 45.45 45.70 45.45 45.70 652 +0.72(+1.61%)
Apr 07, 2020 45.87 45.87 44.98 44.98 234 +0.50(+1.13%)
Apr 06, 2020 43.91 44.48 43.67 44.48 3,626 +2.27(+5.39%)
Apr 03, 2020 42.36 42.36 42.02 42.20 1,882 -0.46(-1.07%)
Apr 02, 2020 42.78 42.82 42.66 42.66 2,332 +0.80(+1.92%)
Apr 01, 2020 41.78 41.85 41.78 41.85 319 -2.00(-4.57%)
Mar 31, 2020 43.30 43.86 43.27 43.86 404 +1.35(+3.17%)
Mar 30, 2020 41.81 42.51 41.61 42.51 5,706 +0.93(+2.24%)
Mar 27, 2020 42.18 42.18 41.54 41.58 6,065 -2.10(-4.80%)
Mar 26, 2020 42.83 44.28 42.83 43.68 6,591 +1.35(+3.19%)
Mar 25, 2020 40.58 43.39 40.50 42.33 2,905 +2.30(+5.75%)
Mar 24, 2020 38.27 40.03 37.80 40.03 10,168 +4.50(+12.66%)
Mar 23, 2020 37.87 37.87 35.53 35.53 3,808 -2.35(-6.22%)
Mar 20, 2020 39.62 40.30 37.88 37.88 1,254 -0.66(-1.72%)
Mar 19, 2020 37.71 38.94 36.71 38.54 7,679 +1.18(+3.15%)
Mar 18, 2020 38.13 39.02 36.11 37.37 4,080 -3.29(-8.08%)
Mar 17, 2020 40.60 41.63 39.96 40.65 5,389 +0.38(+0.94%)
Mar 16, 2020 40.06 42.11 40.06 40.27 6,555 -4.72(-10.50%)
Mar 13, 2020 43.75 45.00 42.44 45.00 9,202 +3.83(+9.29%)
Mar 12, 2020 41.67 43.02 41.17 41.17 2,400 -6.06(-12.83%)
Mar 11, 2020 46.85 47.39 46.85 47.23 492 -2.20(-4.46%)
Mar 10, 2020 49.56 49.56 48.13 49.43 5,665 +1.23(+2.56%)
Mar 09, 2020 48.81 48.81 48.20 48.20 11,238 -6.59(-12.03%)
Mar 06, 2020 54.79 54.79 54.79 54.79 209 -1.17(-2.10%)
Mar 05, 2020 55.93 55.97 55.93 55.97 181 -0.92(-1.62%)
Mar 04, 2020 56.59 56.89 56.54 56.89 1,333 +1.08(+1.94%)
Mar 03, 2020 56.65 56.65 55.81 55.81 1,127 -0.61(-1.09%)
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.