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 (%)
Feb 28, 2013 29.61 29.68 29.51 29.61 2,678 -0.01(-0.03%)
Feb 27, 2013 29.26 29.62 29.26 29.62 4,637 +0.37(+1.25%)
Feb 26, 2013 29.17 29.27 29.17 29.26 5,821 -0.46(-1.54%)
Feb 22, 2013 29.59 29.71 29.58 29.71 5,064 -0.01(-0.03%)
Feb 21, 2013 29.69 29.72 29.55 29.72 6,152 -0.24(-0.79%)
Feb 20, 2013 30.83 30.83 29.95 29.96 8,449 -0.52(-1.71%)
Feb 19, 2013 30.63 30.63 30.25 30.48 7,723 +0.15(+0.48%)
Feb 15, 2013 30.67 30.67 30.16 30.33 16,187 -0.09(-0.30%)
Feb 14, 2013 30.39 30.43 30.28 30.43 2,834 +0.05(+0.16%)
Feb 13, 2013 30.37 30.42 30.33 30.38 78,504 +0.02(+0.05%)
Feb 12, 2013 30.22 30.37 30.22 30.36 6,864 +0.17(+0.56%)
Feb 11, 2013 30.09 30.22 30.03 30.19 12,478 -0.06(-0.20%)
Feb 08, 2013 30.26 30.28 30.15 30.25 16,403 -0.01(-0.03%)
Feb 07, 2013 30.98 30.98 30.22 30.26 20,123 -0.13(-0.44%)
Feb 06, 2013 30.28 30.39 30.28 30.39 8,911 +0.51(+1.70%)
Feb 04, 2013 30.06 30.08 29.89 29.89 8,448 -0.20(-0.68%)
Feb 01, 2013 30.07 30.15 30.07 30.09 9,772 +0.20(+0.66%)
Jan 31, 2013 29.76 29.93 29.73 29.89 65,379 +0.02(+0.08%)
Jan 30, 2013 29.97 30.01 29.84 29.87 72,272 -0.15(-0.49%)
Jan 29, 2013 29.87 30.02 29.87 30.01 2,594 +0.22(+0.74%)
Jan 28, 2013 29.91 29.91 29.69 29.80 83,570 -0.06(-0.21%)
Jan 25, 2013 29.80 29.86 29.67 29.86 3,085 -0.05(-0.16%)
Jan 24, 2013 29.80 29.94 29.48 29.90 6,805 +0.05(+0.15%)
Jan 23, 2013 30.01 30.01 29.85 29.86 8,462 -0.25(-0.83%)
Jan 22, 2013 30.05 30.15 30.04 30.11 129,563 +0.06(+0.19%)
Jan 18, 2013 30.16 30.17 30.00 30.05 35,809 +0.05(+0.15%)
Jan 16, 2013 30.01 30.01 30.01 30.01 0 +0.03(+0.09%)
Jan 15, 2013 29.90 29.98 29.90 29.98 10,595 +0.06(+0.21%)
Jan 14, 2013 29.81 29.93 29.76 29.91 3,791 +0.08(+0.26%)
Jan 12, 2013 29.56 29.84 29.54 29.84 2,249 +0.00(+0.00%)
Jan 11, 2013 29.56 29.84 29.54 29.84 2,249 +0.38(+1.29%)
Jan 10, 2013 29.34 29.46 29.31 29.46 11,079 +0.22(+0.75%)
Jan 09, 2013 29.59 29.71 29.09 29.24 38,909 -0.29(-0.99%)
Jan 08, 2013 29.54 29.54 29.53 29.53 1,263 -0.06(-0.22%)
Jan 07, 2013 30.03 30.03 29.42 29.59 10,985 -0.01(-0.03%)
Jan 04, 2013 29.55 29.60 29.45 29.60 3,266 +0.23(+0.78%)
Jan 03, 2013 29.37 29.37 29.37 29.37 927 -0.16(-0.53%)
Jan 02, 2013 29.61 29.90 29.51 29.53 9,983 +0.43(+1.48%)
Dec 31, 2012 28.69 29.12 28.69 29.10 18,034 +0.49(+1.73%)
Dec 28, 2012 28.63 28.80 28.61 28.61 16,921 -0.27(-0.92%)
Dec 27, 2012 28.66 28.87 28.53 28.87 16,597 +0.34(+1.19%)
Dec 26, 2012 28.62 28.62 28.37 28.53 9,885 -0.03(-0.10%)
Dec 24, 2012 28.52 28.62 28.52 28.56 7,150 -0.04(-0.13%)
Dec 21, 2012 29.08 29.25 28.47 28.60 52,411 -1.22(-4.08%)
Dec 20, 2012 29.77 29.87 29.65 29.81 70,646 +0.01(+0.03%)
Dec 19, 2012 29.73 29.90 29.70 29.80 49,179 +0.02(+0.07%)
Dec 18, 2012 29.53 30.04 29.52 29.78 50,649 +0.13(+0.43%)
Dec 17, 2012 29.53 29.78 29.48 29.66 35,304 +0.19(+0.65%)
Dec 14, 2012 29.37 29.61 29.37 29.47 22,114 +0.01(+0.03%)
Dec 13, 2012 29.62 29.62 29.40 29.46 12,404 -0.12(-0.40%)
Dec 12, 2012 29.20 29.86 29.20 29.58 18,909 +0.45(+1.53%)
Dec 11, 2012 29.16 29.21 28.88 29.13 28,607 +0.31(+1.08%)
Dec 10, 2012 28.52 28.82 28.52 28.82 11,480 +0.29(+1.03%)
Dec 07, 2012 28.56 28.56 28.44 28.52 2,606 +0.06(+0.22%)
Dec 06, 2012 28.45 28.48 28.34 28.46 3,912 +0.14(+0.48%)
Dec 05, 2012 28.40 28.71 28.32 28.32 75,986 -0.04(-0.13%)
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.