Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
Mar 01, 2019 53.91 53.91 53.50 53.51 11,812 -0.39(-0.72%)
Feb 28, 2019 53.98 53.98 53.80 53.90 6,447 -0.27(-0.49%)
Feb 27, 2019 53.84 54.17 53.84 54.17 735 +0.13(+0.24%)
Feb 26, 2019 53.91 54.06 53.84 54.04 951 +0.19(+0.35%)
Feb 25, 2019 54.06 54.09 53.85 53.85 12,598 -0.15(-0.27%)
Feb 22, 2019 53.87 54.02 53.87 53.99 644 +0.32(+0.60%)
Feb 21, 2019 53.75 53.77 53.67 53.67 2,282 -0.24(-0.45%)
Feb 20, 2019 53.79 53.91 53.79 53.91 2,363 +0.51(+0.95%)
Feb 19, 2019 52.76 53.40 52.76 53.40 1,812 +0.39(+0.73%)
Feb 15, 2019 52.75 53.03 52.64 53.02 19,973 +0.75(+1.43%)
Feb 14, 2019 51.88 52.27 51.88 52.27 679 +0.14(+0.27%)
Feb 13, 2019 52.13 52.13 52.13 52.13 124 -0.12(-0.22%)
Feb 12, 2019 52.23 52.28 52.23 52.25 1,511 +0.48(+0.93%)
Feb 11, 2019 51.73 51.77 51.73 51.77 514 -0.34(-0.65%)
Feb 08, 2019 52.10 52.10 52.10 52.10 214 -0.18(-0.33%)
Feb 07, 2019 52.35 52.43 51.98 52.28 2,159 -0.37(-0.70%)
Feb 06, 2019 52.65 52.65 52.65 52.65 144 -0.25(-0.48%)
Feb 05, 2019 52.90 52.90 52.90 52.90 328 +0.27(+0.51%)
Feb 04, 2019 52.63 52.63 52.63 52.63 137 +0.18(+0.34%)
Feb 01, 2019 52.45 52.45 52.45 52.45 107 +0.08(+0.15%)
Jan 31, 2019 52.37 52.37 52.37 52.37 132 +0.24(+0.47%)
Jan 30, 2019 51.85 52.13 51.74 52.13 1,180 +0.46(+0.89%)
Jan 29, 2019 51.67 51.67 51.67 51.67 51 +0.30(+0.59%)
Jan 28, 2019 51.22 51.37 51.22 51.37 647 -0.07(-0.13%)
Jan 25, 2019 51.43 51.43 51.43 51.43 107 +0.69(+1.36%)
Jan 24, 2019 50.58 50.74 50.58 50.74 492 +0.22(+0.44%)
Jan 23, 2019 50.29 50.52 50.29 50.52 196 +0.00(+0.01%)
Jan 22, 2019 50.67 50.67 50.52 50.52 383 -0.60(-1.17%)
Jan 18, 2019 51.19 51.20 51.12 51.12 536 +0.37(+0.73%)
Jan 17, 2019 50.54 50.75 50.54 50.75 248 +0.29(+0.57%)
Jan 16, 2019 50.49 50.49 50.46 50.46 352 +0.28(+0.55%)
Jan 15, 2019 50.07 50.18 50.06 50.18 918 +0.32(+0.64%)
Jan 14, 2019 49.80 49.86 49.80 49.86 171 +0.11(+0.23%)
Jan 11, 2019 49.59 49.78 49.59 49.75 859 +0.01(+0.01%)
Jan 10, 2019 49.19 49.74 49.19 49.74 1,528 +0.29(+0.59%)
Jan 09, 2019 49.03 49.48 49.03 49.45 967 +0.86(+1.78%)
Jan 08, 2019 48.55 48.58 48.55 48.58 152 +0.42(+0.88%)
Jan 07, 2019 47.79 48.16 47.79 48.16 260 +0.62(+1.30%)
Jan 04, 2019 47.09 47.54 47.07 47.54 859 +1.00(+2.14%)
Jan 03, 2019 46.38 46.54 46.38 46.54 362 -0.13(-0.29%)
Jan 02, 2019 46.18 46.74 46.18 46.68 1,712 +0.46(+1.00%)
Dec 31, 2018 46.48 46.48 46.17 46.22 17,932 +0.10(+0.22%)
Dec 28, 2018 46.27 46.28 46.12 46.12 1,395 +0.04(+0.08%)
Dec 27, 2018 45.53 46.08 45.22 46.08 12,461 +0.01(+0.03%)
Dec 26, 2018 44.75 46.07 44.75 46.07 1,095 +1.24(+2.78%)
Dec 24, 2018 45.02 45.19 44.82 44.82 2,362 -0.53(-1.17%)
Dec 21, 2018 46.28 46.28 45.35 45.35 1,395 -1.00(-2.16%)
Dec 20, 2018 46.99 47.05 46.22 46.35 3,107 -0.46(-0.99%)
Dec 19, 2018 47.82 47.82 46.81 46.81 675 -0.50(-1.05%)
Dec 18, 2018 47.60 47.60 47.27 47.31 2,483 -0.01(-0.03%)
Dec 17, 2018 47.95 48.01 47.33 47.33 5,163 -0.98(-2.03%)
Dec 14, 2018 48.19 48.31 48.19 48.31 218 -0.54(-1.10%)
Dec 13, 2018 49.09 49.17 48.74 48.84 2,335 -0.04(-0.08%)
Dec 12, 2018 49.05 49.05 48.88 48.88 3,512 +0.48(+0.99%)
Dec 11, 2018 49.19 49.19 48.40 48.40 717 -0.17(-0.34%)
Dec 10, 2018 48.61 48.65 48.24 48.57 855 -0.57(-1.16%)
Dec 07, 2018 49.75 49.75 49.14 49.14 2,188 -0.16(-0.33%)
Dec 06, 2018 48.87 49.30 48.54 49.30 2,413 -1.06(-2.10%)
Dec 04, 2018 50.94 50.94 50.34 50.36 547 -0.47(-0.92%)
Dec 03, 2018 51.07 51.07 50.80 50.83 3,091 +0.34(+0.67%)
Nov 30, 2018 50.05 50.49 50.05 50.49 1,970 +0.02(+0.04%)
Nov 29, 2018 50.34 50.59 50.34 50.47 1,249 +0.82(+1.66%)
Nov 28, 2018 49.65 49.65 49.65 49.65 418 +0.04(+0.07%)
Nov 27, 2018 49.71 49.73 49.54 49.61 1,975 -0.33(-0.66%)
Nov 26, 2018 50.25 50.25 49.85 49.94 35,924 -0.45(-0.89%)
Nov 23, 2018 50.39 50.39 50.39 50.39 109 +0.00(+0.00%)
Nov 21, 2018 50.39 50.39 50.39 0 +1.28(+2.60%)
Nov 20, 2018 49.20 49.55 49.11 49.11 12,777 -1.36(-2.70%)
Nov 19, 2018 50.49 50.49 50.47 50.47 541 -0.15(-0.29%)
Nov 16, 2018 50.62 50.62 50.62 50.62 109 +0.00(+0.00%)
Nov 15, 2018 50.63 50.63 50.62 50.62 955 +0.25(+0.49%)
Nov 14, 2018 50.37 50.37 50.37 50.37 421 -0.21(-0.41%)
Nov 13, 2018 50.58 50.58 50.58 50.58 146 +0.03(+0.05%)
Nov 12, 2018 50.55 50.55 50.55 50.55 383 -0.25(-0.49%)
Nov 09, 2018 50.71 50.80 50.50 50.80 1,751 -0.54(-1.06%)
Nov 08, 2018 51.38 51.38 51.35 51.35 364 -0.01(-0.02%)
Nov 07, 2018 51.22 51.36 51.22 51.36 4,097 +0.45(+0.89%)
Nov 06, 2018 50.85 50.91 50.75 50.91 1,362 +0.10(+0.20%)
Nov 05, 2018 50.70 50.81 50.70 50.80 7,291 +0.38(+0.74%)
Nov 02, 2018 50.74 50.74 50.43 50.43 547 -0.09(-0.18%)
Nov 01, 2018 50.49 50.52 50.46 50.52 2,331 +0.35(+0.69%)
Oct 31, 2018 50.30 50.39 50.14 50.17 18,359 +0.90(+1.84%)
Oct 30, 2018 49.27 49.27 49.27 49.27 307 -0.17(-0.35%)
Oct 29, 2018 50.13 50.13 49.44 49.44 900 -0.39(-0.79%)
Oct 26, 2018 49.28 49.83 49.13 49.83 1,203 -0.17(-0.35%)
Oct 25, 2018 50.01 50.01 50.01 50.01 295 -0.82(-1.62%)
Oct 24, 2018 50.97 51.07 50.53 50.83 15,304 +0.21(+0.42%)
Oct 23, 2018 50.68 50.68 50.62 50.62 1,558 -0.71(-1.39%)
Oct 22, 2018 51.33 51.33 51.33 51.33 247 -0.27(-0.53%)
Oct 19, 2018 51.61 51.61 51.61 51.61 218 -0.02(-0.03%)
Oct 18, 2018 51.63 51.63 51.62 51.62 4,631 -0.42(-0.81%)
Oct 17, 2018 52.04 52.04 52.04 52.04 149 -0.19(-0.36%)
Oct 16, 2018 52.07 52.23 52.07 52.23 32,552 +0.66(+1.27%)
Oct 15, 2018 51.54 51.69 51.54 51.58 1,523 +0.11(+0.21%)
Oct 12, 2018 51.47 51.47 51.47 51.47 218 +0.00(+0.00%)
Oct 11, 2018 51.12 51.47 51.12 51.47 4,129 -0.98(-1.86%)
Oct 10, 2018 52.45 52.45 52.45 52.45 256 -1.15(-2.14%)
Oct 09, 2018 53.31 53.59 53.31 53.59 911 +0.10(+0.18%)
Oct 08, 2018 53.58 53.58 53.37 53.50 1,196 -0.33(-0.61%)
Oct 05, 2018 53.83 53.83 53.83 53.83 766 -0.42(-0.78%)
Oct 04, 2018 54.33 54.33 54.25 54.25 674 -0.40(-0.73%)
Oct 03, 2018 54.55 54.65 54.55 54.65 1,818 -0.17(-0.31%)
Oct 02, 2018 54.82 54.82 54.82 54.82 245 +0.00(+0.00%)
Oct 01, 2018 54.79 54.82 54.79 54.82 782 +0.52(+0.97%)
Sep 28, 2018 54.30 54.30 54.29 54.29 547 -0.05(-0.10%)
Sep 27, 2018 54.32 54.35 54.32 54.35 222 -0.25(-0.45%)
Sep 26, 2018 54.59 54.59 54.59 54.59 131 +0.00(+0.00%)
Sep 25, 2018 54.56 54.59 54.56 54.59 263 -0.22(-0.40%)
Sep 24, 2018 54.81 54.81 3 +0.00(+0.00%)
Sep 21, 2018 54.81 54.81 54.81 54.81 985 +0.71(+1.31%)
Sep 20, 2018 54.11 54.11 54.11 54.11 77 +0.00(+0.00%)
Sep 19, 2018 54.11 54.11 5 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.