$14.15 +0.34 (%) Indexiq ETF Tr Shs IQ Canada Small Cap ETF - NYSEARCA

Aug. 28, 2015 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNDA historical data

Date Open High Low Close Volume
8/28/201513.9914.1813.9914.1517,346
8/27/201513.6013.8113.6013.815,228
8/26/201513.1813.1812.9012.936,646
8/25/201513.1713.1713.1713.171,152
8/24/201512.8212.8212.8213.1721,892
8/21/201513.8613.8813.6213.628,610
8/20/201514.3514.3514.1214.121,552
8/19/201514.4114.4114.1514.221,071
8/18/201514.5714.5714.5714.570
8/17/201514.5714.5714.5714.571,008
8/14/201514.5214.5214.4814.48370
8/13/201514.7514.7514.6714.671,307
8/12/201514.9314.9314.8914.91750
8/11/201514.7314.7314.7314.734,062
8/10/201514.6214.6214.6214.620
8/7/201514.6214.6214.6214.62250
8/6/201514.7014.7014.7014.70150
8/5/201514.7014.8514.6014.601,600
8/4/201514.9014.9214.7314.736,202
8/3/201514.7914.8014.6814.687,400
7/31/201515.0115.0214.9315.027,270
7/30/201514.8714.9614.8714.913,301
7/29/201514.6714.9314.6714.93814
7/28/201514.5214.6814.5214.651,692
7/27/201514.5014.5014.3714.371,313
7/24/201514.8114.8114.8114.81266
7/23/201515.0215.1014.8314.832,620
7/22/201515.1315.1515.1315.151,033
7/21/201515.3015.3015.3015.300
7/20/201515.4315.4315.3015.30312
7/17/201515.9315.9315.7215.72936
7/16/201516.1116.1116.1116.11501
7/15/201516.6516.6516.1616.1612,097
7/14/201516.5016.6016.5016.591,146
7/13/201516.2916.4416.2816.411,906
7/10/201516.3016.3016.3016.301,354
7/9/201516.5816.5816.2116.2119,503
7/8/201516.4916.4916.4516.468,703
7/7/201516.4816.4916.4816.491,000
7/6/201516.9016.9016.8016.821,901
7/2/201517.2317.2317.2317.23160
7/1/201517.2417.4017.2417.3518,340
6/30/201517.2817.2817.2817.28524
6/29/201517.3417.3417.3417.34141
6/26/201517.8017.8017.7817.80767
6/25/201517.9917.9917.9917.990
6/24/201517.9717.9717.9717.970
6/23/201517.8317.9717.8317.97350
6/22/201517.9417.9417.9017.90375
6/19/201518.1818.1818.1818.180
6/18/201518.1818.1818.1818.18450
6/17/201517.9117.9117.9117.910
6/16/201517.9017.9017.9017.900
6/15/201515.7515.7515.7515.750
6/12/201518.0218.0218.0218.020
6/11/201518.2418.2418.2418.240
6/10/201518.3018.3018.2418.24810
6/9/201517.9217.9517.9217.92646
6/8/201517.8317.8317.7017.751,431
6/5/201517.9417.9417.9417.94200
6/4/201517.9917.9917.9917.991,000
6/3/201518.3518.3518.3518.350
6/2/201518.3518.3518.3518.35310
6/1/201518.1018.1018.1018.100
5/29/201518.0518.0518.0518.050
5/28/201518.0318.0318.0318.030
5/27/201518.0118.0418.0118.03599
5/26/201518.3818.3817.9517.953,501
5/22/201518.6318.6318.6318.630
5/21/201518.6518.6518.6318.63847
5/20/201518.5818.5918.5818.59228
5/19/201518.7218.7218.7218.720
5/18/201518.7518.8318.6818.726,385
5/15/201518.8518.9418.8518.94724
5/14/201518.8118.8118.8118.810
5/13/201518.7618.7618.7618.760
5/12/201518.6218.7618.6218.761,794
5/11/201518.6018.6218.4918.491,216
5/8/201518.6118.6118.6018.601,926
5/7/201518.2518.2918.2518.271,600
5/6/201518.6118.6118.5118.512,050
5/5/201519.1319.1319.1119.11985
5/4/201518.8618.8718.8618.87229
5/1/201518.7018.7018.5218.664,690
4/30/201518.6018.6318.5818.63401
4/29/201518.7618.8018.7218.75760
4/28/201518.6018.6618.6018.661,370
4/27/201518.4718.5718.4318.482,612
4/24/201518.3618.3918.3618.3712,685
4/23/201517.9718.4217.9718.342,601
4/22/201518.1818.1818.0318.101,223
4/21/201518.2918.2918.2918.291,001
4/20/201518.3418.3418.3418.340
4/17/201518.3418.3418.3418.34479
4/16/201518.4718.5718.4518.513,473
4/15/201518.0018.4918.0018.462,004
4/14/201517.8117.8517.8117.852,459
4/13/201517.7217.7217.6017.60363
4/10/201517.6017.6017.6017.60220
4/9/201517.5117.5117.4917.491,450
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!