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 (%)
Dec 31, 2013 33.39 33.39 33.39 0 +0.08(+0.25%)
Dec 30, 2013 33.01 33.35 33.01 33.31 24,193 +0.43(+1.32%)
Dec 27, 2013 33.41 33.41 32.88 32.88 13,452 -0.30(-0.92%)
Dec 26, 2013 32.84 33.19 32.84 33.18 31,521 +0.15(+0.45%)
Dec 24, 2013 33.00 33.06 32.93 33.03 12,473 +0.13(+0.39%)
Dec 23, 2013 33.15 33.15 32.87 32.90 29,632 +0.00(+0.00%)
Dec 20, 2013 32.69 32.90 32.69 32.90 15,759 +0.37(+1.13%)
Dec 19, 2013 32.45 32.59 32.42 32.54 13,582 +0.11(+0.34%)
Dec 18, 2013 32.32 32.60 32.23 32.42 16,238 +0.09(+0.27%)
Dec 17, 2013 32.37 32.37 32.23 32.34 17,223 +0.06(+0.18%)
Dec 16, 2013 32.04 32.37 32.04 32.28 15,964 +0.12(+0.38%)
Dec 13, 2013 31.86 32.16 31.86 32.16 21,044 +0.18(+0.56%)
Dec 12, 2013 32.16 32.16 31.89 31.98 13,079 -0.15(-0.46%)
Dec 11, 2013 32.60 32.60 32.12 32.12 20,382 -0.35(-1.07%)
Dec 10, 2013 32.24 32.48 32.24 32.47 10,550 +0.22(+0.68%)
Dec 09, 2013 32.42 32.42 32.25 32.25 15,614 +0.00(+0.00%)
Dec 06, 2013 32.22 32.40 32.22 32.25 13,775 -0.05(-0.14%)
Dec 05, 2013 32.31 32.42 32.26 32.30 19,401 -0.09(-0.28%)
Dec 04, 2013 32.39 32.46 32.27 32.39 15,272 -0.11(-0.34%)
Dec 03, 2013 32.66 32.66 32.43 32.50 16,439 -0.16(-0.50%)
Dec 02, 2013 32.89 32.89 32.67 32.67 24,378 -0.22(-0.68%)
Nov 29, 2013 32.99 32.99 32.88 32.89 21,693 +0.16(+0.49%)
Nov 27, 2013 32.90 32.90 32.70 32.73 28,112 -0.26(-0.78%)
Nov 26, 2013 33.04 33.04 32.83 32.99 25,541 +0.03(+0.08%)
Nov 25, 2013 33.10 33.11 32.96 32.96 14,701 -0.38(-1.15%)
Nov 22, 2013 33.18 33.41 33.18 33.34 33,121 +0.09(+0.28%)
Nov 21, 2013 33.32 33.37 33.25 33.25 16,702 +0.01(+0.03%)
Nov 20, 2013 33.39 33.39 33.20 33.24 17,882 -0.05(-0.14%)
Nov 19, 2013 33.54 33.54 33.24 33.29 29,103 -0.19(-0.58%)
Nov 18, 2013 33.54 33.70 33.40 33.48 18,928 +0.06(+0.17%)
Nov 15, 2013 33.32 33.46 33.32 33.43 17,947 +0.13(+0.39%)
Nov 14, 2013 33.15 33.32 33.15 33.30 13,884 +0.12(+0.36%)
Nov 12, 2013 33.25 33.27 33.16 33.18 17,494 -0.10(-0.30%)
Nov 11, 2013 33.44 33.44 33.20 33.28 16,433 +0.03(+0.08%)
Nov 08, 2013 33.31 33.31 33.05 33.25 49,990 +0.20(+0.61%)
Nov 07, 2013 33.70 33.70 33.05 33.05 48,790 -0.48(-1.42%)
Nov 06, 2013 33.58 33.80 33.53 33.53 19,551 +0.03(+0.08%)
Nov 05, 2013 33.57 33.65 33.43 33.50 24,029 -0.20(-0.60%)
Nov 04, 2013 33.67 33.70 33.57 33.70 28,253 +0.17(+0.50%)
Nov 01, 2013 33.46 33.54 33.39 33.53 18,094 +0.10(+0.30%)
Oct 31, 2013 33.50 33.56 33.43 33.43 20,344 +0.12(+0.36%)
Oct 30, 2013 33.57 33.58 33.19 33.31 20,505 -0.08(-0.25%)
Oct 29, 2013 33.68 33.68 33.40 33.40 6,152 +0.04(+0.11%)
Oct 28, 2013 33.70 33.70 33.35 33.36 45,016 -0.27(-0.79%)
Oct 25, 2013 33.54 33.63 33.50 33.63 17,076 +0.06(+0.19%)
Oct 24, 2013 33.53 33.63 33.53 33.56 23,459 +0.07(+0.22%)
Oct 23, 2013 33.57 33.70 33.47 33.49 19,945 -0.40(-1.19%)
Oct 22, 2013 34.13 34.18 33.88 33.89 25,764 +0.14(+0.41%)
Oct 21, 2013 34.26 34.26 33.67 33.76 21,482 -0.09(-0.27%)
Oct 18, 2013 33.88 33.98 33.75 33.85 22,018 +0.17(+0.52%)
Oct 17, 2013 33.59 33.67 33.54 33.67 14,643 +0.28(+0.85%)
Oct 16, 2013 33.31 33.47 33.31 33.39 14,100 +0.32(+0.97%)
Oct 15, 2013 33.19 33.19 33.04 33.07 8,597 -0.27(-0.82%)
Oct 14, 2013 33.11 33.35 33.11 33.34 24,290 +0.17(+0.52%)
Oct 11, 2013 33.01 33.21 32.92 33.17 13,691 +0.11(+0.34%)
Oct 10, 2013 32.97 33.06 32.96 33.06 16,793 +0.47(+1.44%)
Oct 09, 2013 32.45 32.59 32.37 32.59 12,124 +0.15(+0.47%)
Oct 08, 2013 32.83 32.83 32.39 32.44 19,652 -0.47(-1.42%)
Oct 07, 2013 32.96 33.00 32.89 32.90 16,317 -0.09(-0.28%)
Oct 04, 2013 32.94 33.10 32.94 32.99 12,340 +0.16(+0.47%)
Oct 03, 2013 33.08 33.08 32.73 32.84 16,722 -0.30(-0.91%)
Oct 02, 2013 33.14 33.20 33.06 33.14 12,664 +0.05(+0.14%)
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.