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

Canada Alphadex Fund FT (NY: FCAN )

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 (%)
Nov 28, 2014 31.52 31.57 30.81 30.81 17,661 -1.50(-4.65%)
Nov 26, 2014 32.31 32.31 32.31 0 -0.04(-0.12%)
Nov 25, 2014 32.47 32.60 32.24 32.35 4,738 +0.03(+0.09%)
Nov 24, 2014 32.67 32.67 32.27 32.32 30,211 -0.51(-1.56%)
Nov 21, 2014 32.72 32.95 32.69 32.83 57,806 +0.54(+1.67%)
Nov 20, 2014 32.15 32.32 32.15 32.30 6,908 +0.36(+1.14%)
Nov 19, 2014 31.87 32.00 31.85 31.93 8,290 -0.11(-0.35%)
Nov 18, 2014 32.03 32.11 31.94 32.04 15,450 +0.06(+0.17%)
Nov 17, 2014 31.75 32.10 31.75 31.99 9,283 -0.08(-0.26%)
Nov 14, 2014 31.86 32.09 31.83 32.07 6,952 +0.34(+1.09%)
Nov 13, 2014 32.14 32.14 31.65 31.73 8,979 -0.53(-1.64%)
Nov 12, 2014 32.20 32.26 32.12 32.26 4,325 +0.24(+0.76%)
Nov 11, 2014 31.82 32.11 31.82 32.02 18,943 +0.10(+0.32%)
Nov 10, 2014 32.32 32.32 31.85 31.91 17,030 -0.18(-0.55%)
Nov 07, 2014 31.95 32.16 31.91 32.09 7,997 +0.64(+2.04%)
Nov 06, 2014 31.39 31.56 31.25 31.45 37,602 -0.03(-0.09%)
Nov 05, 2014 30.97 31.57 30.97 31.48 20,743 +0.71(+2.30%)
Nov 04, 2014 31.21 31.21 30.71 30.77 21,025 -0.63(-2.01%)
Nov 03, 2014 31.69 31.81 31.19 31.40 2,938,778 -0.53(-1.66%)
Oct 31, 2014 31.90 31.93 31.67 31.93 18,592 +0.15(+0.47%)
Oct 30, 2014 31.86 31.94 31.70 31.78 25,730 -0.18(-0.55%)
Oct 29, 2014 32.58 32.58 31.84 31.96 25,617 -0.20(-0.64%)
Oct 28, 2014 31.99 32.21 31.96 32.17 29,367 +0.58(+1.83%)
Oct 27, 2014 31.53 31.94 31.94 31.59 13,802 -0.35(-1.11%)
Oct 24, 2014 31.85 31.95 31.80 31.94 17,077 +0.15(+0.47%)
Oct 23, 2014 31.47 31.96 31.47 31.79 17,343 +0.51(+1.64%)
Oct 22, 2014 31.97 32.02 31.26 31.28 23,493 -0.71(-2.21%)
Oct 21, 2014 31.35 31.99 31.35 31.99 16,540 +0.92(+2.96%)
Oct 20, 2014 30.77 31.18 30.69 31.07 162,488 +0.17(+0.56%)
Oct 17, 2014 30.75 31.27 30.75 30.89 24,622 +0.39(+1.29%)
Oct 16, 2014 29.38 30.61 29.38 30.50 76,272 +0.38(+1.27%)
Oct 15, 2014 29.44 30.12 29.37 30.12 84,466 -0.06(-0.19%)
Oct 14, 2014 30.69 30.71 30.15 30.17 51,197 -0.39(-1.28%)
Oct 13, 2014 30.91 31.21 30.46 30.57 81,476 -0.45(-1.44%)
Oct 10, 2014 31.37 31.39 30.81 31.01 34,409 -0.58(-1.84%)
Oct 09, 2014 32.30 32.30 31.48 31.59 26,866 -0.88(-2.71%)
Oct 08, 2014 32.27 32.50 31.86 32.47 79,704 +0.10(+0.32%)
Oct 07, 2014 32.55 32.89 32.37 32.37 85,361 -0.56(-1.69%)
Oct 06, 2014 32.77 33.01 32.67 32.93 487,934 +0.34(+1.06%)
Oct 03, 2014 32.64 32.91 32.58 32.58 398,427 -0.25(-0.76%)
Oct 02, 2014 32.88 32.95 32.34 32.83 177,926 -0.15(-0.45%)
Oct 01, 2014 33.30 33.30 32.82 32.98 405,755 -0.33(-1.00%)
Sep 30, 2014 33.28 33.50 33.10 33.32 20,660 -0.15(-0.44%)
Sep 29, 2014 33.17 33.52 33.17 33.47 325,245 -0.09(-0.28%)
Sep 26, 2014 33.11 33.58 33.07 33.56 32,599 +0.29(+0.87%)
Sep 25, 2014 33.67 33.67 33.25 33.27 104,048 -0.76(-2.22%)
Sep 24, 2014 33.77 34.10 33.49 34.03 173,537 +0.09(+0.25%)
Sep 23, 2014 33.98 34.12 33.86 33.94 385,511 -0.01(-0.03%)
Sep 22, 2014 34.43 34.43 33.90 33.95 24,856 -0.71(-2.04%)
Sep 19, 2014 35.15 35.22 34.48 34.66 17,983 -0.56(-1.60%)
Sep 18, 2014 35.10 35.23 35.09 35.22 13,877 +0.29(+0.84%)
Sep 17, 2014 35.11 35.20 34.93 34.93 16,568 -0.21(-0.60%)
Sep 16, 2014 34.88 35.24 34.88 35.14 17,673 +0.26(+0.74%)
Sep 15, 2014 34.87 34.95 34.82 34.88 73,026 +0.04(+0.11%)
Sep 12, 2014 35.04 35.09 34.83 34.85 22,782 -0.27(-0.77%)
Sep 11, 2014 35.11 35.11 34.86 35.11 21,109 -0.28(-0.79%)
Sep 10, 2014 35.50 35.50 35.18 35.39 12,324 +0.12(+0.35%)
Sep 09, 2014 35.19 35.29 35.17 35.27 10,177 -0.05(-0.14%)
Sep 08, 2014 35.73 35.73 35.29 35.32 14,844 -0.65(-1.81%)
Sep 05, 2014 35.81 35.97 35.78 35.97 15,245 -0.04(-0.10%)
Sep 04, 2014 36.20 36.37 35.88 36.01 15,404 -0.06(-0.15%)
Sep 03, 2014 36.16 36.19 36.01 36.06 20,592 +0.16(+0.44%)
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.