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, 2014 29.70 29.70 29.70 0 -0.04(-0.12%)
Dec 30, 2014 29.57 29.80 29.57 29.73 12,300 +0.09(+0.31%)
Dec 29, 2014 29.65 29.85 29.62 29.64 8,964 -0.09(-0.31%)
Dec 26, 2014 29.57 29.73 29.48 29.73 2,046 +0.16(+0.54%)
Dec 24, 2014 29.57 29.57 29.57 0 -0.01(-0.03%)
Dec 23, 2014 29.01 29.62 29.01 29.58 36,050 +0.69(+2.39%)
Dec 22, 2014 28.88 28.97 28.84 28.89 10,855 -0.33(-1.14%)
Dec 19, 2014 28.98 29.25 28.98 29.23 2,808 +0.46(+1.59%)
Dec 18, 2014 28.92 29.07 28.62 28.77 19,304 +0.43(+1.51%)
Dec 17, 2014 28.41 28.57 28.18 28.34 2,731 +0.56(+2.01%)
Dec 16, 2014 28.10 27.78 12,920 +0.44(+1.60%)
Dec 15, 2014 27.80 27.80 27.34 27.35 8,031 -0.28(-1.01%)
Dec 12, 2014 27.84 28.03 27.63 27.63 10,007 -0.55(-1.95%)
Dec 11, 2014 28.13 28.55 28.13 28.17 23,966 +0.00(+0.00%)
Dec 10, 2014 28.84 28.84 28.04 28.17 7,474 -0.97(-3.32%)
Dec 09, 2014 28.84 29.16 28.84 29.14 4,658 +0.03(+0.10%)
Dec 08, 2014 29.90 29.90 29.04 29.11 4,442 -1.13(-3.72%)
Dec 05, 2014 30.10 30.25 30.10 30.24 6,125 +0.14(+0.46%)
Dec 04, 2014 30.75 30.75 30.10 30.10 19,642 -0.87(-2.79%)
Dec 03, 2014 30.97 31.04 30.87 30.97 11,898 +0.35(+1.15%)
Dec 02, 2014 30.39 30.73 30.39 30.61 9,135 +0.01(+0.03%)
Dec 01, 2014 30.66 30.72 30.38 30.60 29,507 -0.21(-0.68%)
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%)
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.